Yahoo

Mail

Singapore markets closed

Straits Times Index
3,270.98
-11.90(-0.36%)
Nikkei
27,999.96
-249.28(-0.88%)
Hang Seng
20,003.44
-42.33(-0.21%)
FTSE 100
7,483.56
+1.19(+0.02%)
BTC-USD
23,263.16
-877.27(-3.63%)
CMC Crypto 200
539.87
-3.01(-0.55%)

PROPERTY

Richest man in Inner Mongolia pays record S$5,800 psf for Singapore luxury condo

Ranger Energy Services, Inc. (RNGR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

8.98

+0.11

(+1.24%)

At close: 03:58PM EDT

Time period:

09 Aug 2021 - 09 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Aug 2022	8.96	9.00	8.84	8.98	8.98	11,900
05 Aug 2022	8.83	8.97	8.81	8.87	8.87	5,100
04 Aug 2022	9.11	9.11	8.80	8.83	8.83	8,700
03 Aug 2022	8.85	8.95	8.81	8.90	8.90	25,600
02 Aug 2022	8.76	8.92	8.67	8.91	8.91	13,400
01 Aug 2022	9.10	9.20	8.65	8.78	8.78	43,700
29 Jul 2022	9.21	9.26	9.05	9.19	9.19	24,400
28 Jul 2022	9.32	9.32	9.01	9.15	9.15	13,300
27 Jul 2022	9.59	9.59	9.30	9.40	9.40	30,400
26 Jul 2022	9.50	9.64	9.48	9.62	9.62	11,300
25 Jul 2022	9.48	9.52	9.42	9.52	9.52	13,200
22 Jul 2022	9.57	9.57	9.29	9.43	9.43	3,900
21 Jul 2022	9.44	9.60	9.39	9.52	9.52	4,900
20 Jul 2022	9.56	9.62	9.50	9.60	9.60	10,400
19 Jul 2022	9.81	9.81	9.55	9.56	9.56	23,000
18 Jul 2022	9.58	9.91	9.41	9.74	9.74	31,100
15 Jul 2022	9.22	9.54	9.22	9.47	9.47	22,700
14 Jul 2022	9.39	9.58	9.16	9.41	9.41	15,500
13 Jul 2022	9.60	9.74	9.37	9.45	9.45	29,300
12 Jul 2022	10.02	10.36	9.63	9.73	9.73	51,600
11 Jul 2022	10.36	10.40	9.92	10.02	10.02	36,800
08 Jul 2022	10.42	10.42	10.08	10.31	10.31	3,300
07 Jul 2022	10.37	10.56	10.15	10.33	10.33	41,500
06 Jul 2022	10.02	10.27	9.52	10.16	10.16	43,500
05 Jul 2022	10.36	10.44	9.34	10.19	10.19	112,400
01 Jul 2022	10.11	10.54	10.11	10.35	10.35	72,400
30 Jun 2022	10.11	10.17	10.11	10.14	10.14	10,200
29 Jun 2022	10.19	10.30	10.11	10.23	10.23	34,500
28 Jun 2022	10.40	10.40	10.11	10.28	10.28	20,500
27 Jun 2022	10.28	10.40	10.15	10.33	10.33	31,400
24 Jun 2022	10.09	10.38	10.01	10.16	10.16	31,000
23 Jun 2022	10.27	10.27	10.01	10.15	10.15	46,100
22 Jun 2022	10.17	10.21	9.93	10.11	10.11	110,100
21 Jun 2022	10.39	10.39	10.21	10.28	10.28	68,700
17 Jun 2022	10.43	10.50	10.01	10.37	10.37	370,400
16 Jun 2022	10.26	10.42	10.16	10.38	10.38	106,700
15 Jun 2022	10.30	10.45	10.14	10.39	10.39	78,900
14 Jun 2022	10.34	10.49	10.12	10.13	10.13	31,800
13 Jun 2022	10.15	10.60	10.00	10.18	10.18	62,600
10 Jun 2022	10.28	10.63	10.03	10.17	10.17	46,900
09 Jun 2022	10.71	10.80	10.24	10.29	10.29	72,500
08 Jun 2022	10.42	10.81	10.27	10.79	10.79	49,100
07 Jun 2022	10.42	10.71	10.28	10.48	10.48	55,900
06 Jun 2022	10.75	10.80	10.27	10.47	10.47	95,100
03 Jun 2022	10.75	10.84	10.66	10.75	10.75	40,600
02 Jun 2022	10.46	10.85	10.34	10.73	10.73	130,000
01 Jun 2022	10.50	10.54	10.34	10.49	10.49	70,800
31 May 2022	10.50	10.92	10.42	10.48	10.48	65,800
27 May 2022	10.90	10.98	10.75	10.86	10.86	20,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,270.98-11.90(-0.36%)

Nikkei27,999.96-249.28(-0.88%)

Hang Seng20,003.44-42.33(-0.21%)

FTSE 1007,483.56+1.19(+0.02%)

BTC-USD23,263.16-877.27(-3.63%)

CMC Crypto 200539.87-3.01(-0.55%)

Richest man in Inner Mongolia pays record S$5,800 psf for Singapore luxury condo

Ranger Energy Services, Inc. (RNGR)

Straits Times Index
3,270.98
-11.90(-0.36%)

Nikkei
27,999.96
-249.28(-0.88%)

Hang Seng
20,003.44
-42.33(-0.21%)

FTSE 100
7,483.56
+1.19(+0.02%)

BTC-USD
23,263.16
-877.27(-3.63%)

CMC Crypto 200
539.87
-3.01(-0.55%)