Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ranger Energy Services, Inc. (RNGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.90+0.06 (+0.68%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20228.908.908.778.908.904,100
Aug 11, 20228.989.008.848.848.8415,600
Aug 10, 20228.929.008.738.988.9824,600
Aug 09, 20228.929.028.928.968.9614,900
Aug 08, 20228.969.008.848.988.9811,900
Aug 05, 20228.838.978.818.878.875,100
Aug 04, 20229.119.118.808.838.838,700
Aug 03, 20228.858.958.818.908.9025,600
Aug 02, 20228.768.928.678.918.9113,400
Aug 01, 20229.109.208.658.788.7843,700
Jul 29, 20229.219.269.059.199.1924,400
Jul 28, 20229.329.329.019.159.1513,300
Jul 27, 20229.599.599.309.409.4030,400
Jul 26, 20229.509.649.489.629.6211,300
Jul 25, 20229.489.529.429.529.5213,200
Jul 22, 20229.579.579.299.439.433,900
Jul 21, 20229.449.609.399.529.524,900
Jul 20, 20229.569.629.509.609.6010,400
Jul 19, 20229.819.819.559.569.5623,000
Jul 18, 20229.589.919.419.749.7431,100
Jul 15, 20229.229.549.229.479.4722,700
Jul 14, 20229.399.589.169.419.4115,500
Jul 13, 20229.609.749.379.459.4529,300
Jul 12, 202210.0210.369.639.739.7351,600
Jul 11, 202210.3610.409.9210.0210.0236,800
Jul 08, 202210.4210.4210.0810.3110.313,300
Jul 07, 202210.3710.5610.1510.3310.3341,500
Jul 06, 202210.0210.279.5210.1610.1643,500
Jul 05, 202210.3610.449.3410.1910.19112,400
Jul 01, 202210.1110.5410.1110.3510.3572,400
Jun 30, 202210.1110.1710.1110.1410.1410,200
Jun 29, 202210.1910.3010.1110.2310.2334,500
Jun 28, 202210.4010.4010.1110.2810.2820,500
Jun 27, 202210.2810.4010.1510.3310.3331,400
Jun 24, 202210.0910.3810.0110.1610.1631,000
Jun 23, 202210.2710.2710.0110.1510.1546,100
Jun 22, 202210.1710.219.9310.1110.11110,100
Jun 21, 202210.3910.3910.2110.2810.2868,700
Jun 17, 202210.4310.5010.0110.3710.37370,400
Jun 16, 202210.2610.4210.1610.3810.38106,700
Jun 15, 202210.3010.4510.1410.3910.3978,900
Jun 14, 202210.3410.4910.1210.1310.1331,800
Jun 13, 202210.1510.6010.0010.1810.1862,600
Jun 10, 202210.2810.6310.0310.1710.1746,900
Jun 09, 202210.7110.8010.2410.2910.2972,500
Jun 08, 202210.4210.8110.2710.7910.7949,100
Jun 07, 202210.4210.7110.2810.4810.4855,900
Jun 06, 202210.7510.8010.2710.4710.4795,100
Jun 03, 202210.7510.8410.6610.7510.7540,600
Jun 02, 202210.4610.8510.3410.7310.73130,000
Jun 01, 202210.5010.5410.3410.4910.4970,800
May 31, 202210.5010.9210.4210.4810.4865,800
May 27, 202210.9010.9810.7510.8610.8620,700
May 26, 202210.7010.8510.5610.7810.7824,900
May 25, 202210.6510.8310.5310.5910.5951,100
May 24, 202210.5510.8010.4510.7510.7535,200
May 23, 202210.0010.699.9610.6910.6970,900
May 20, 20229.729.939.729.939.9312,000
May 19, 20229.4810.009.489.709.7035,200
May 18, 20229.9910.009.9510.0010.0015,200
May 17, 20229.9910.009.9610.0010.0020,900
May 16, 20229.7510.009.7110.0010.0015,100
May 13, 20229.529.879.529.819.8115,100
May 12, 20229.569.709.399.669.6613,900
May 11, 20229.809.989.529.819.8124,600
May 10, 20229.8010.009.519.859.8575,000
May 09, 20229.529.819.269.729.7291,300
May 06, 20229.4310.079.369.699.69151,000
May 05, 20229.449.449.299.449.4411,000
May 04, 20229.399.449.319.419.4119,800
May 03, 20228.709.628.709.359.3534,500
May 02, 202210.1310.139.319.489.4831,600
Apr 29, 20229.6310.129.6310.1210.1216,800
Apr 28, 20229.4110.019.419.829.8215,700
Apr 27, 20229.299.749.269.529.529,900
Apr 26, 20229.069.248.409.179.17674,000
Apr 25, 20229.459.458.989.079.0731,700
Apr 22, 20229.359.688.969.359.3531,500
Apr 21, 20229.779.869.349.449.4418,100
Apr 20, 20229.7710.029.759.779.7717,900
Apr 19, 20229.9810.099.799.809.8017,900
Apr 18, 202210.3110.319.909.959.9539,000
Apr 14, 20229.9910.069.9910.0610.0627,700
Apr 13, 202210.0910.099.999.999.9910,400
Apr 12, 202210.0810.169.869.949.9418,900
Apr 11, 202210.1310.1310.0610.0810.085,200
Apr 08, 202210.1010.1410.0610.1010.106,600
Apr 07, 202210.1110.259.8010.1810.1819,900
Apr 06, 202210.1410.429.7710.1010.1028,700
Apr 05, 202210.2110.359.9910.0610.0636,100
Apr 04, 202210.3110.6710.1610.2310.2336,900
Apr 01, 202211.0511.0510.0710.4010.40142,500
Mar 31, 202210.3210.4110.1510.2510.2566,300
Mar 30, 202210.7710.7710.1110.4810.4864,700
Mar 29, 202210.8510.9910.2810.5710.5725,700
Mar 28, 202211.2011.2010.8811.0011.0028,700
Mar 25, 202211.0611.2510.9811.0111.0119,100
Mar 24, 202211.5111.5310.9911.1011.1012,000
Mar 23, 202211.5011.7311.4711.5811.5813,300
Mar 22, 202211.7011.8511.3311.4711.4711,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement