Singapore Markets open in 8 hrs 55 mins

Ranger Energy Services, Inc. (RNGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.79+0.03 (+0.31%)
As of 12:00PM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20239.909.899.799.799.7916,588
29 Mar 20239.789.989.309.769.7672,000
28 Mar 20239.769.989.589.689.6876,100
27 Mar 20239.609.889.489.769.76109,600
24 Mar 20239.709.709.279.479.4761,200
23 Mar 20239.959.979.719.799.7947,100
22 Mar 20239.7810.099.729.959.9528,700
21 Mar 20239.699.959.689.739.7348,500
20 Mar 20239.699.949.669.689.6839,400
17 Mar 20239.9410.079.709.879.8730,200
16 Mar 20239.7510.199.4010.0610.0643,100
15 Mar 202310.1210.129.449.759.7543,500
14 Mar 202310.6210.9710.2510.3110.3153,200
13 Mar 202311.3211.3210.5910.6810.6862,700
10 Mar 202311.4011.4011.0711.3711.3755,700
09 Mar 202311.4011.4011.1911.3011.3047,400
08 Mar 202311.3011.4811.1111.4111.4161,900
07 Mar 202311.7511.7610.8111.2911.2963,500
06 Mar 202311.5311.5310.9711.1211.1247,600
03 Mar 202310.9511.4610.5611.4611.4644,700
02 Mar 202310.8411.1210.8411.0111.0131,200
01 Mar 202310.6411.1210.5210.9010.9040,500
28 Feb 202310.6410.8510.4310.7810.7821,200
27 Feb 202310.9010.9010.4710.6410.6423,400
24 Feb 202310.6610.8610.5010.7710.7716,000
23 Feb 202310.9810.9810.6710.8110.8117,100
22 Feb 202310.4110.9910.4110.8510.8544,000
21 Feb 202310.0510.819.9210.5410.54104,500
17 Feb 202311.6011.6010.8511.0211.0235,400
16 Feb 202311.7111.7111.3611.5911.5913,300
15 Feb 202311.7111.8211.5811.6511.6522,000
14 Feb 202311.9011.9911.8211.9111.9141,400
13 Feb 202311.8011.8811.1611.8811.8862,400
10 Feb 202311.4111.7111.1811.7111.7183,900
09 Feb 202311.5611.7811.2711.3611.3625,700
08 Feb 202311.6511.7511.5211.6311.6321,100
07 Feb 202311.6811.9211.4311.7811.7849,000
06 Feb 202311.7511.8911.5711.7311.7358,700
03 Feb 202311.4011.7511.3011.7111.7150,300
02 Feb 202311.4711.5611.1011.4211.4234,600
01 Feb 202311.4811.5011.0411.4911.4930,900
31 Jan 202310.8611.4110.8511.3911.3931,100
30 Jan 202310.7910.9810.7710.8910.8923,200
27 Jan 202310.8110.9810.8010.9210.9218,600
26 Jan 202311.1911.2610.5910.7910.7941,200
25 Jan 202310.9511.4810.8711.2611.2647,100
24 Jan 202310.8511.0510.4510.9810.9814,700
23 Jan 202311.2211.2710.8510.9310.9356,900
20 Jan 202311.0611.3710.9611.3011.3028,900
19 Jan 202311.0311.1210.7411.0111.0129,200
18 Jan 202311.5111.5811.0711.1311.1338,800
17 Jan 202311.3811.5011.3111.4111.4131,200
13 Jan 202311.3411.5111.2111.5011.5056,700
12 Jan 202311.3511.3511.2011.3211.3238,500
11 Jan 202311.1911.3411.1211.2611.2615,300
10 Jan 202310.3711.3710.1711.2011.2069,300
09 Jan 202311.0611.2410.8711.1611.1643,000
06 Jan 202311.1411.2010.7810.8610.8651,800
05 Jan 202310.8011.0510.8011.0511.0514,400
04 Jan 202310.8310.9510.7010.7810.7826,100
03 Jan 202311.1511.2110.7911.0011.0055,200
30 Dec 202211.1511.1510.9111.0111.0123,100
29 Dec 202210.9611.2410.9611.1211.1222,400
28 Dec 202211.1511.2210.8710.9110.9121,500
27 Dec 202211.0011.2411.0011.1511.1520,200
23 Dec 202210.9611.1310.8111.0411.0413,400
22 Dec 202211.0911.0910.5110.7010.7027,500
21 Dec 202211.1911.2011.0411.0711.0723,000
20 Dec 202211.0911.2410.8811.1211.1218,100
19 Dec 202211.0411.0910.8610.8710.8723,200
16 Dec 202211.1211.1710.8711.0411.0429,500
15 Dec 202211.2211.3011.0811.1811.1819,400
14 Dec 202211.2211.3411.0311.2211.2235,400
13 Dec 202211.2511.4111.1211.2511.2531,500
12 Dec 202211.1011.2211.0311.0711.0766,100
09 Dec 202210.8811.1210.7611.1011.1039,000
08 Dec 202210.7710.8410.7110.8210.8218,200
07 Dec 202210.7310.7710.5110.6710.6732,400
06 Dec 202210.6310.9310.6210.6410.6414,000
05 Dec 202210.8810.9410.3110.5510.5546,100
02 Dec 202211.1111.1610.9611.1011.1026,800
01 Dec 202211.1811.1811.0111.1411.1416,700
30 Nov 202211.2211.2211.0011.1811.1817,300
29 Nov 202211.2711.2711.1011.1811.1824,200
28 Nov 202211.2911.2910.9411.1811.1841,200
25 Nov 202211.2911.4111.2211.2211.2210,100
23 Nov 202211.5011.5011.1611.4111.4123,300
22 Nov 202210.9911.5010.9111.4411.44127,300
21 Nov 202210.9910.9910.3610.9910.9931,700
18 Nov 202211.0011.0010.8310.9010.9031,800
17 Nov 202211.0111.0110.8410.9610.9665,500
16 Nov 202210.8511.0110.6511.0111.0135,600
15 Nov 202210.6010.8810.6010.8510.8556,600
14 Nov 202210.6510.8210.6210.7310.73108,800
11 Nov 202210.7510.8510.7310.7710.7759,200
10 Nov 202210.6510.7510.3910.7310.7324,900
09 Nov 202210.4510.5910.4510.5010.5010,100
08 Nov 202210.6910.7510.3110.5710.5734,900
07 Nov 202210.6410.8510.5310.7310.7359,300
04 Nov 202210.7010.7910.4910.7510.7526,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...