Singapore markets closed

Ranger Energy Services, Inc. (RNGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.90+0.12 (+1.07%)
As of 11:39AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202210.9010.9010.8010.9010.904,533
26 May 202210.7010.8510.5610.7810.7824,900
25 May 202210.6510.8310.5310.5910.5951,100
24 May 202210.5510.8010.4510.7510.7535,200
23 May 202210.0010.699.9610.6910.6970,900
20 May 20229.729.939.729.939.9312,000
19 May 20229.4810.009.489.709.7035,200
18 May 20229.9910.009.9510.0010.0015,200
17 May 20229.9910.009.9610.0010.0020,900
16 May 20229.7510.009.7110.0010.0015,100
13 May 20229.529.879.529.819.8115,100
12 May 20229.569.709.399.669.6613,900
11 May 20229.809.989.529.819.8124,600
10 May 20229.8010.009.519.859.8575,000
09 May 20229.529.819.269.729.7291,300
06 May 20229.4310.079.369.699.69151,000
05 May 20229.449.449.299.449.4411,000
04 May 20229.399.449.319.419.4119,800
03 May 20228.709.628.709.359.3534,500
02 May 202210.1310.139.319.489.4831,600
29 Apr 20229.6310.129.6310.1210.1216,800
28 Apr 20229.4110.019.419.829.8215,700
27 Apr 20229.299.749.269.529.529,900
26 Apr 20229.069.248.409.179.17674,000
25 Apr 20229.459.458.989.079.0731,700
22 Apr 20229.359.688.969.359.3531,500
21 Apr 20229.779.869.349.449.4418,100
20 Apr 20229.7710.029.759.779.7717,900
19 Apr 20229.9810.099.799.809.8017,900
18 Apr 202210.3110.319.909.959.9539,000
14 Apr 20229.9910.069.9910.0610.0627,700
13 Apr 202210.0910.099.999.999.9910,400
12 Apr 202210.0810.169.869.949.9418,900
11 Apr 202210.1310.1310.0610.0810.085,200
08 Apr 202210.1010.1410.0610.1010.106,600
07 Apr 202210.1110.259.8010.1810.1819,900
06 Apr 202210.1410.429.7710.1010.1028,700
05 Apr 202210.2110.359.9910.0610.0636,100
04 Apr 202210.3110.6710.1610.2310.2336,900
01 Apr 202211.0511.0510.0710.4010.40142,500
31 Mar 202210.3210.4110.1510.2510.2566,300
30 Mar 202210.7710.7710.1110.4810.4864,700
29 Mar 202210.8510.9910.2810.5710.5725,700
28 Mar 202211.2011.2010.8811.0011.0028,700
25 Mar 202211.0611.2510.9811.0111.0119,100
24 Mar 202211.5111.5310.9911.1011.1012,000
23 Mar 202211.5011.7311.4711.5811.5813,300
22 Mar 202211.7011.8511.3311.4711.4711,400
21 Mar 202210.9411.7010.9411.6111.6125,500
18 Mar 202211.3011.8711.3011.7011.7026,800
17 Mar 202210.8811.3210.8811.2911.2917,300
16 Mar 202210.7211.1010.6810.6810.6813,400
15 Mar 202210.3710.8510.2210.7110.7131,400
14 Mar 202210.0110.9010.0110.5110.5175,200
11 Mar 202210.2810.4310.1010.2210.2237,300
10 Mar 202210.1010.4210.1010.2810.2829,700
09 Mar 202210.5010.7210.1010.1810.1846,100
08 Mar 202210.8911.4610.5010.5010.50166,300
07 Mar 202210.2810.8910.1510.7610.7659,100
04 Mar 20229.9810.159.9810.1510.155,600
03 Mar 202210.1410.149.789.989.983,100
02 Mar 20229.7010.279.6410.1510.1517,300
01 Mar 20229.5610.449.519.759.7529,900
28 Feb 20229.679.709.479.509.5023,700
25 Feb 20229.759.799.489.619.6126,400
24 Feb 20229.789.839.759.799.794,400
23 Feb 20229.759.939.759.939.932,900
22 Feb 20229.859.859.619.759.759,000
18 Feb 20229.899.909.759.909.902,200
17 Feb 20229.679.909.679.839.833,400
16 Feb 20229.859.959.769.789.785,300
15 Feb 20229.759.879.759.819.812,300
14 Feb 202210.0010.049.769.769.7613,100
11 Feb 20229.7410.059.5010.0110.013,400
10 Feb 202210.2510.399.479.519.51119,700
09 Feb 202210.3910.3910.0210.1010.1021,300
08 Feb 202210.1410.149.729.729.7221,600
07 Feb 202210.2110.2510.0810.0810.085,500
04 Feb 202210.2310.2510.0610.1310.1331,000
03 Feb 202210.2010.2010.1410.1410.14400
02 Feb 202210.3010.469.9910.0610.0618,200
01 Feb 202210.3110.5810.1910.2910.2925,700
31 Jan 202210.1510.389.9510.2010.2037,800
28 Jan 20229.8810.119.8810.1110.1116,100
27 Jan 202210.1710.339.7610.0010.0038,800
26 Jan 202210.3310.3810.1710.3810.389,000
25 Jan 202210.0510.3110.0010.2610.2611,200
24 Jan 202210.3310.339.7010.1010.1013,900
21 Jan 202210.6910.7310.4510.6310.634,000
20 Jan 202210.6610.7410.4010.6610.6625,400
19 Jan 202210.5310.6910.3310.6910.6914,400
18 Jan 202210.4910.5010.1910.4710.4713,700
14 Jan 202210.3810.5010.0010.4410.4484,500
13 Jan 202210.4310.5010.4310.5010.501,300
12 Jan 202210.4910.5710.2710.5710.5727,600
11 Jan 202210.3510.4510.3510.3710.374,400
10 Jan 202210.1710.3310.1310.3310.3312,800
07 Jan 202210.2110.4610.1410.3810.3813,000
06 Jan 202210.2510.4410.2510.3710.374,000
05 Jan 202210.4110.4910.1610.3410.3421,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...