Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,843.60
-552.01(-1.88%)
CMC Crypto 200
627.18
-2.32(-0.37%)

BANKS

MAS imposes additional S$330 million capital requirement on OCBC over SMS scams

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	10.90	10.90	10.80	10.90	10.90	4,533
26 May 2022	10.70	10.85	10.56	10.78	10.78	24,900
25 May 2022	10.65	10.83	10.53	10.59	10.59	51,100
24 May 2022	10.55	10.80	10.45	10.75	10.75	35,200
23 May 2022	10.00	10.69	9.96	10.69	10.69	70,900
20 May 2022	9.72	9.93	9.72	9.93	9.93	12,000
19 May 2022	9.48	10.00	9.48	9.70	9.70	35,200
18 May 2022	9.99	10.00	9.95	10.00	10.00	15,200
17 May 2022	9.99	10.00	9.96	10.00	10.00	20,900
16 May 2022	9.75	10.00	9.71	10.00	10.00	15,100
13 May 2022	9.52	9.87	9.52	9.81	9.81	15,100
12 May 2022	9.56	9.70	9.39	9.66	9.66	13,900
11 May 2022	9.80	9.98	9.52	9.81	9.81	24,600
10 May 2022	9.80	10.00	9.51	9.85	9.85	75,000
09 May 2022	9.52	9.81	9.26	9.72	9.72	91,300
06 May 2022	9.43	10.07	9.36	9.69	9.69	151,000
05 May 2022	9.44	9.44	9.29	9.44	9.44	11,000
04 May 2022	9.39	9.44	9.31	9.41	9.41	19,800
03 May 2022	8.70	9.62	8.70	9.35	9.35	34,500
02 May 2022	10.13	10.13	9.31	9.48	9.48	31,600
29 Apr 2022	9.63	10.12	9.63	10.12	10.12	16,800
28 Apr 2022	9.41	10.01	9.41	9.82	9.82	15,700
27 Apr 2022	9.29	9.74	9.26	9.52	9.52	9,900
26 Apr 2022	9.06	9.24	8.40	9.17	9.17	674,000
25 Apr 2022	9.45	9.45	8.98	9.07	9.07	31,700
22 Apr 2022	9.35	9.68	8.96	9.35	9.35	31,500
21 Apr 2022	9.77	9.86	9.34	9.44	9.44	18,100
20 Apr 2022	9.77	10.02	9.75	9.77	9.77	17,900
19 Apr 2022	9.98	10.09	9.79	9.80	9.80	17,900
18 Apr 2022	10.31	10.31	9.90	9.95	9.95	39,000
14 Apr 2022	9.99	10.06	9.99	10.06	10.06	27,700
13 Apr 2022	10.09	10.09	9.99	9.99	9.99	10,400
12 Apr 2022	10.08	10.16	9.86	9.94	9.94	18,900
11 Apr 2022	10.13	10.13	10.06	10.08	10.08	5,200
08 Apr 2022	10.10	10.14	10.06	10.10	10.10	6,600
07 Apr 2022	10.11	10.25	9.80	10.18	10.18	19,900
06 Apr 2022	10.14	10.42	9.77	10.10	10.10	28,700
05 Apr 2022	10.21	10.35	9.99	10.06	10.06	36,100
04 Apr 2022	10.31	10.67	10.16	10.23	10.23	36,900
01 Apr 2022	11.05	11.05	10.07	10.40	10.40	142,500
31 Mar 2022	10.32	10.41	10.15	10.25	10.25	66,300
30 Mar 2022	10.77	10.77	10.11	10.48	10.48	64,700
29 Mar 2022	10.85	10.99	10.28	10.57	10.57	25,700
28 Mar 2022	11.20	11.20	10.88	11.00	11.00	28,700
25 Mar 2022	11.06	11.25	10.98	11.01	11.01	19,100
24 Mar 2022	11.51	11.53	10.99	11.10	11.10	12,000
23 Mar 2022	11.50	11.73	11.47	11.58	11.58	13,300
22 Mar 2022	11.70	11.85	11.33	11.47	11.47	11,400
21 Mar 2022	10.94	11.70	10.94	11.61	11.61	25,500
18 Mar 2022	11.30	11.87	11.30	11.70	11.70	26,800
17 Mar 2022	10.88	11.32	10.88	11.29	11.29	17,300
16 Mar 2022	10.72	11.10	10.68	10.68	10.68	13,400
15 Mar 2022	10.37	10.85	10.22	10.71	10.71	31,400
14 Mar 2022	10.01	10.90	10.01	10.51	10.51	75,200
11 Mar 2022	10.28	10.43	10.10	10.22	10.22	37,300
10 Mar 2022	10.10	10.42	10.10	10.28	10.28	29,700
09 Mar 2022	10.50	10.72	10.10	10.18	10.18	46,100
08 Mar 2022	10.89	11.46	10.50	10.50	10.50	166,300
07 Mar 2022	10.28	10.89	10.15	10.76	10.76	59,100
04 Mar 2022	9.98	10.15	9.98	10.15	10.15	5,600
03 Mar 2022	10.14	10.14	9.78	9.98	9.98	3,100
02 Mar 2022	9.70	10.27	9.64	10.15	10.15	17,300
01 Mar 2022	9.56	10.44	9.51	9.75	9.75	29,900
28 Feb 2022	9.67	9.70	9.47	9.50	9.50	23,700
25 Feb 2022	9.75	9.79	9.48	9.61	9.61	26,400
24 Feb 2022	9.78	9.83	9.75	9.79	9.79	4,400
23 Feb 2022	9.75	9.93	9.75	9.93	9.93	2,900
22 Feb 2022	9.85	9.85	9.61	9.75	9.75	9,000
18 Feb 2022	9.89	9.90	9.75	9.90	9.90	2,200
17 Feb 2022	9.67	9.90	9.67	9.83	9.83	3,400
16 Feb 2022	9.85	9.95	9.76	9.78	9.78	5,300
15 Feb 2022	9.75	9.87	9.75	9.81	9.81	2,300
14 Feb 2022	10.00	10.04	9.76	9.76	9.76	13,100
11 Feb 2022	9.74	10.05	9.50	10.01	10.01	3,400
10 Feb 2022	10.25	10.39	9.47	9.51	9.51	119,700
09 Feb 2022	10.39	10.39	10.02	10.10	10.10	21,300
08 Feb 2022	10.14	10.14	9.72	9.72	9.72	21,600
07 Feb 2022	10.21	10.25	10.08	10.08	10.08	5,500
04 Feb 2022	10.23	10.25	10.06	10.13	10.13	31,000
03 Feb 2022	10.20	10.20	10.14	10.14	10.14	400
02 Feb 2022	10.30	10.46	9.99	10.06	10.06	18,200
01 Feb 2022	10.31	10.58	10.19	10.29	10.29	25,700
31 Jan 2022	10.15	10.38	9.95	10.20	10.20	37,800
28 Jan 2022	9.88	10.11	9.88	10.11	10.11	16,100
27 Jan 2022	10.17	10.33	9.76	10.00	10.00	38,800
26 Jan 2022	10.33	10.38	10.17	10.38	10.38	9,000
25 Jan 2022	10.05	10.31	10.00	10.26	10.26	11,200
24 Jan 2022	10.33	10.33	9.70	10.10	10.10	13,900
21 Jan 2022	10.69	10.73	10.45	10.63	10.63	4,000
20 Jan 2022	10.66	10.74	10.40	10.66	10.66	25,400
19 Jan 2022	10.53	10.69	10.33	10.69	10.69	14,400
18 Jan 2022	10.49	10.50	10.19	10.47	10.47	13,700
14 Jan 2022	10.38	10.50	10.00	10.44	10.44	84,500
13 Jan 2022	10.43	10.50	10.43	10.50	10.50	1,300
12 Jan 2022	10.49	10.57	10.27	10.57	10.57	27,600
11 Jan 2022	10.35	10.45	10.35	10.37	10.37	4,400
10 Jan 2022	10.17	10.33	10.13	10.33	10.33	12,800
07 Jan 2022	10.21	10.46	10.14	10.38	10.38	13,000
06 Jan 2022	10.25	10.44	10.25	10.37	10.37	4,000
05 Jan 2022	10.41	10.49	10.16	10.34	10.34	21,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,843.60-552.01(-1.88%)

CMC Crypto 200627.18-2.32(-0.37%)

MAS imposes additional S$330 million capital requirement on OCBC over SMS scams

Ranger Energy Services, Inc. (RNGR)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,843.60
-552.01(-1.88%)

CMC Crypto 200
627.18
-2.32(-0.37%)