Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,105.64 -10.53 (-0.21%) Dow
38,230.56 -155.53 (-0.41%) Nasdaq
15,942.67 -40.41 (-0.25%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,299.30 -39.77 (-2.97%)
Ranger Energy Services, Inc. (97L.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 220 |
| 29 Apr 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | - |
| 26 Apr 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | - |
| 25 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 24 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 23 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 22 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Apr 2024 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | - |
| 18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 17 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 16 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 15 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Apr 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - |
| 11 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 10 Apr 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - |
| 09 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 08 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 05 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 04 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 03 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 02 Apr 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - |
| 28 Mar 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
| 27 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 26 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 25 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 22 Mar 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - |
| 21 Mar 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
| 20 Mar 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | - |
| 19 Mar 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
| 18 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 15 Mar 2024 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | - |
| 14 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 9.95 | - |
| 12 Mar 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 9.95 | - |
| 11 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
| 08 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
| 07 Mar 2024 | 9.75 | 9.75 | 9.65 | 9.65 | 9.60 | - |
| 06 Mar 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.05 | - |
| 05 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | - |
| 04 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
| 01 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | - |
| 29 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | - |
| 28 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | - |
| 27 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 26 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 23 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 22 Feb 2024 | 9.30 | 9.30 | 9.25 | 9.30 | 9.25 | - |
| 21 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | - |
| 20 Feb 2024 | 9.20 | 9.20 | 9.15 | 9.15 | 9.10 | - |
| 19 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | - |
| 16 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | - |
| 15 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | - |
| 14 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | - |
| 13 Feb 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.25 | - |
| 12 Feb 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.00 | - |
| 09 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | - |
| 08 Feb 2024 | 9.05 | 9.10 | 9.05 | 9.10 | 9.05 | - |
| 07 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | - |
| 06 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | - |
| 05 Feb 2024 | 9.10 | 9.15 | 9.10 | 9.15 | 9.10 | - |
| 02 Feb 2024 | 9.20 | 9.25 | 9.15 | 9.25 | 9.20 | - |
| 01 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | - |
| 31 Jan 2024 | 9.50 | 9.50 | 9.45 | 9.45 | 9.40 | - |
| 30 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | - |
| 29 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | - |
| 26 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | - |
| 25 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | - |
| 24 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | - |
| 23 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.81 | - |
| 22 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | - |
| 19 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | - |
| 18 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | - |
| 17 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | - |
| 16 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - |
| 15 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.41 | - |
| 12 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.41 | - |
| 11 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - |
| 10 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | - |
| 09 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | - |
| 08 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | - |
| 05 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | - |
| 04 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | - |
| 03 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | - |
| 02 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | - |
| 29 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | - |
| 28 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 27 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | - |
| 22 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | - |
| 21 Dec 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | - |
| 20 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | - |
| 19 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | - |
| 18 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | - |
| 15 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 14 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | 220 |
| 13 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | - |
| 12 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | - |
| 11 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | - |
| 08 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | - |
| 07 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.