Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ranger Oil Corporation (ROCC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.33-3.49 (-10.63%)
At close: 04:00PM EDT
29.48 +0.15 (+0.51%)
After hours: 07:37PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202231.0231.1629.1229.3329.33594,300
Sep 22, 202235.1135.6732.8032.8232.82300,200
Sep 21, 202236.7637.2034.4534.4634.46235,900
Sep 20, 202236.3136.6335.3635.8935.89358,000
Sep 19, 202235.3437.2735.2436.6836.68283,800
Sep 16, 202238.1538.4036.0737.2037.201,065,800
Sep 15, 202238.8739.5138.2338.4638.46277,000
Sep 14, 202239.2041.4139.2040.0040.00361,300
Sep 13, 202238.9440.0037.5938.4038.40398,000
Sep 12, 202239.4240.0737.9839.6139.61332,400
Sep 09, 202237.5238.7537.2838.2738.27327,900
Sep 08, 202236.5437.0335.8236.3936.39286,300
Sep 07, 202237.5037.5034.3536.0336.03524,200
Sep 06, 202239.6839.8138.0638.6538.65481,300
Sep 02, 202239.6440.3738.3839.4339.43312,300
Sep 01, 202238.3538.7237.0037.6437.64366,500
Aug 31, 202236.7239.6736.4838.9938.99362,600
Aug 30, 202240.7040.7537.6038.0638.06438,800
Aug 29, 202240.2342.4439.8541.6941.69386,200
Aug 26, 202241.2941.4739.8840.6440.64251,700
Aug 25, 202241.8442.0039.6441.0841.08413,600
Aug 24, 202240.1641.1239.4040.6640.66344,900
Aug 23, 202238.9141.7438.8740.1540.15661,800
Aug 22, 202236.8137.8735.8937.3137.31255,500
Aug 19, 202237.7538.4037.4637.4837.48294,500
Aug 18, 202236.5538.4636.3338.3938.39437,000
Aug 17, 202234.0335.8233.9535.7935.79367,100
Aug 16, 202235.9536.6733.9234.1334.13439,500
Aug 15, 202235.6136.3933.8335.4435.44450,000
Aug 12, 202237.7138.1336.4937.9437.94453,300
Aug 11, 202237.6838.3436.7037.6037.60444,000
Aug 10, 202234.2736.4033.1636.3436.34422,500
Aug 09, 202234.7935.3333.6734.3034.30394,000
Aug 08, 202234.1134.7833.4733.9133.91266,300
Aug 05, 202232.6935.2932.6934.3034.30448,900
Aug 04, 202234.7935.3533.2233.3033.30351,000
Aug 03, 202237.8538.8034.7735.5335.53488,700
Aug 02, 202237.5637.9636.3437.6437.64241,400
Aug 01, 202237.1037.6535.6637.2337.23323,600
Jul 29, 202238.4938.7837.5938.0638.06321,800
Jul 28, 202237.9838.4935.8837.0637.06248,200
Jul 27, 202235.2937.3934.7837.2637.26396,000
Jul 26, 202236.2336.8233.8834.7534.75341,900
Jul 25, 202233.4935.5232.6335.4835.48303,300
Jul 22, 202233.6534.1432.3032.5632.56336,800
Jul 21, 202233.4834.3732.3533.7233.72301,200
Jul 20, 202233.2735.2132.6835.1135.11348,900
Jul 19, 202231.7334.0531.5033.9833.98539,400
Jul 18, 202231.7732.8731.3631.6731.67427,000
Jul 15, 202230.9530.9529.6730.6530.65285,600
Jul 14, 202229.4129.9228.1129.8629.86382,300
Jul 13, 202229.6831.6829.6830.7530.75281,000
Jul 12, 202229.4330.4429.0230.2530.25471,800
Jul 11, 202230.7331.8829.8530.7830.78388,900
Jul 08, 202232.8533.0430.9731.5931.59453,600
Jul 07, 202231.0632.6031.0631.7731.77641,200
Jul 06, 202228.6430.4127.7530.0630.06990,400
Jul 05, 202231.5431.6628.2129.0429.041,183,600
Jul 01, 202233.0033.3131.1132.4032.40796,300
Jun 30, 202231.6934.1931.5132.8732.87953,000
Jun 29, 202235.9336.4032.0232.4432.44621,500
Jun 28, 202235.4135.9133.6935.2635.26698,800
Jun 27, 202231.2734.9331.1634.3434.34798,100
Jun 24, 202231.4632.7130.3830.8330.831,582,800
Jun 23, 202233.9234.2529.6430.9330.931,236,700
Jun 22, 202236.3136.5633.6333.8933.89919,300
Jun 21, 202238.8740.2437.8238.8838.88674,800
Jun 17, 202241.9342.3836.4037.8237.822,286,900
Jun 16, 202242.8544.2441.5441.7841.78592,400
Jun 15, 202245.3546.6443.4444.6744.67530,400
Jun 14, 202247.0947.7544.1145.2445.24730,300
Jun 13, 202247.9347.9444.5545.8445.84618,000
Jun 10, 202249.7451.0447.6049.6849.68817,000
Jun 09, 202251.2052.6650.1650.2750.27837,900
Jun 08, 202253.2053.5949.4850.5750.57681,900
Jun 07, 202248.4752.7947.9052.7852.78760,000
Jun 06, 202249.2750.8847.7448.5048.50727,300
Jun 03, 202244.9848.2444.7548.2048.20474,500
Jun 02, 202245.7946.8244.6045.3145.31480,600
Jun 01, 202244.3546.9443.5346.1046.10834,200
May 31, 202244.3745.6241.0442.8142.811,178,500
May 27, 202240.4642.8540.3042.8142.81827,900
May 26, 202238.6040.9538.4440.4640.46459,800
May 25, 202235.8638.2735.8638.0938.09438,600
May 24, 202235.9036.8535.3335.7935.79237,500
May 23, 202235.0336.6434.0536.5636.56397,100
May 20, 202233.8434.6433.2734.3834.38229,600
May 19, 202231.7033.8431.7033.3333.33378,300
May 18, 202235.0835.5831.8532.5732.57465,700
May 17, 202235.3435.8234.6235.0635.06216,100
May 16, 202234.0335.6533.9834.7234.72235,000
May 13, 202233.0534.9933.0033.9333.93477,700
May 12, 202232.7933.2431.7032.2332.23486,300
May 11, 202234.1936.4132.6632.7832.78584,500
May 10, 202232.6035.8231.9533.5833.58653,300
May 09, 202235.9936.2331.9732.1332.13581,100
May 06, 202234.8437.4734.4937.0437.04412,600
May 05, 202235.7136.8633.6434.9334.93476,700
May 04, 202235.0035.8733.0035.8635.86420,000
May 03, 202231.9833.9031.6733.6433.64243,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement