Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20228.969.008.848.988.9811,900
05 Aug 20228.838.978.818.878.875,100
04 Aug 20229.119.118.808.838.838,700
03 Aug 20228.858.958.818.908.9025,600
02 Aug 20228.768.928.678.918.9113,400
01 Aug 20229.109.208.658.788.7843,700
29 Jul 20229.219.269.059.199.1924,400
28 Jul 20229.329.329.019.159.1513,300
27 Jul 20229.599.599.309.409.4030,400
26 Jul 20229.509.649.489.629.6211,300
25 Jul 20229.489.529.429.529.5213,200
22 Jul 20229.579.579.299.439.433,900
21 Jul 20229.449.609.399.529.524,900
20 Jul 20229.569.629.509.609.6010,400
19 Jul 20229.819.819.559.569.5623,000
18 Jul 20229.589.919.419.749.7431,100
15 Jul 20229.229.549.229.479.4722,700
14 Jul 20229.399.589.169.419.4115,500
13 Jul 20229.609.749.379.459.4529,300
12 Jul 202210.0210.369.639.739.7351,600
11 Jul 202210.3610.409.9210.0210.0236,800
08 Jul 202210.4210.4210.0810.3110.313,300
07 Jul 202210.3710.5610.1510.3310.3341,500
06 Jul 202210.0210.279.5210.1610.1643,500
05 Jul 202210.3610.449.3410.1910.19112,400
01 Jul 202210.1110.5410.1110.3510.3572,400
30 Jun 202210.1110.1710.1110.1410.1410,200
29 Jun 202210.1910.3010.1110.2310.2334,500
28 Jun 202210.4010.4010.1110.2810.2820,500
27 Jun 202210.2810.4010.1510.3310.3331,400
24 Jun 202210.0910.3810.0110.1610.1631,000
23 Jun 202210.2710.2710.0110.1510.1546,100
22 Jun 202210.1710.219.9310.1110.11110,100
21 Jun 202210.3910.3910.2110.2810.2868,700
17 Jun 202210.4310.5010.0110.3710.37370,400
16 Jun 202210.2610.4210.1610.3810.38106,700
15 Jun 202210.3010.4510.1410.3910.3978,900
14 Jun 202210.3410.4910.1210.1310.1331,800
13 Jun 202210.1510.6010.0010.1810.1862,600
10 Jun 202210.2810.6310.0310.1710.1746,900
09 Jun 202210.7110.8010.2410.2910.2972,500
08 Jun 202210.4210.8110.2710.7910.7949,100
07 Jun 202210.4210.7110.2810.4810.4855,900
06 Jun 202210.7510.8010.2710.4710.4795,100
03 Jun 202210.7510.8410.6610.7510.7540,600
02 Jun 202210.4610.8510.3410.7310.73130,000
01 Jun 202210.5010.5410.3410.4910.4970,800
31 May 202210.5010.9210.4210.4810.4865,800
27 May 202210.9010.9810.7510.8610.8620,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...