Singapore markets open in 3 hours 47 minutes

Ranger Energy Services, Inc. (RNGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.99-0.39 (-3.76%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202210.1710.239.899.999.9938,669
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
04 Jan 202210.4010.4910.2610.2610.2617,600
03 Jan 202210.3110.4810.0910.4210.4267,500
31 Dec 20219.9910.279.9110.2710.2730,000
30 Dec 202110.1010.109.859.909.9015,800
29 Dec 202110.2510.2710.2010.2410.2423,200
28 Dec 202110.2210.2710.2110.2110.213,300
27 Dec 202110.1510.2210.1110.2210.222,600
23 Dec 202110.1010.1910.1010.1910.192,400
22 Dec 202110.1310.1910.1010.1910.1919,100
21 Dec 20219.9910.159.9310.1510.157,700
20 Dec 202110.2010.209.7910.1010.1010,700
17 Dec 202110.0010.239.9310.2310.235,600
16 Dec 202110.0810.159.9110.1510.153,000
15 Dec 20219.9210.109.929.969.968,400
14 Dec 202110.1510.189.9210.0010.004,100
13 Dec 202110.0010.159.9910.0110.014,700
10 Dec 202110.1910.199.9510.1910.1926,800
09 Dec 202110.2310.2310.1010.1010.105,300
08 Dec 202110.2810.3010.2210.2210.224,700
07 Dec 202110.0210.2910.0210.2810.2816,700
06 Dec 202110.0110.069.8810.0210.026,900
03 Dec 202110.2010.229.8310.0110.0114,900
02 Dec 202110.0410.079.9410.0610.063,400
01 Dec 202110.1310.309.979.999.9926,500
30 Nov 20219.5010.079.5010.0010.0015,300
29 Nov 202110.1010.109.509.589.5818,700
26 Nov 202110.2710.279.879.929.924,400
24 Nov 202110.4610.4810.1310.3410.342,700
23 Nov 202110.6010.6010.1610.1610.1617,500
22 Nov 202110.3310.5710.2710.5710.5724,800
19 Nov 202110.0610.479.3810.2410.2448,800
18 Nov 202110.6410.7010.2210.2210.2259,100
17 Nov 202110.7910.7910.6910.7110.712,600
16 Nov 202110.9010.9010.8510.8610.868,800
15 Nov 202110.8810.9710.7410.8910.8922,900
12 Nov 202110.9110.9710.8210.8810.887,000
11 Nov 202110.7910.9810.5610.9110.9139,600
10 Nov 202110.3010.7910.2110.7910.79112,600
09 Nov 202110.0510.3610.0210.3010.30570,300
08 Nov 202110.2010.259.9510.0110.0156,000
05 Nov 202110.2010.2710.1210.1610.166,100
04 Nov 202110.2610.2910.1510.2510.254,600
03 Nov 202110.1210.2410.0210.2410.2412,800
02 Nov 202110.0010.129.9810.1110.1114,600
01 Nov 202110.0810.109.989.989.982,100
29 Oct 20219.9710.109.929.959.9511,900
28 Oct 202110.1510.1510.0010.0210.028,800
27 Oct 202110.1010.1110.0410.1010.106,700
26 Oct 202110.0010.199.8810.1110.1115,700
25 Oct 202110.0110.1310.0010.0010.0015,000
22 Oct 202110.1510.2310.0110.1210.125,300
21 Oct 202110.3310.3310.1610.2010.2011,800
20 Oct 202110.0610.3110.0610.3110.3113,700
19 Oct 20219.8310.209.8310.0810.0816,300
18 Oct 20219.959.989.649.939.9310,700
15 Oct 20219.9110.179.9110.0310.036,600
14 Oct 202110.3610.3610.0410.0910.095,700
13 Oct 202110.0010.289.889.929.9217,700
12 Oct 202110.1010.4010.0010.0110.0118,800
11 Oct 202110.3610.4810.0010.1610.1614,500
08 Oct 202110.3510.5010.3010.3510.3524,700
07 Oct 202110.3010.4610.3010.4210.4211,900
06 Oct 202110.1010.2010.0010.1710.1716,100
05 Oct 20219.9610.109.8810.1010.1036,700
04 Oct 20218.979.888.979.699.6946,000
01 Oct 20219.209.208.778.778.776,500
30 Sep 20218.949.208.949.209.208,700
29 Sep 20218.909.148.858.948.948,500
28 Sep 20218.809.008.608.858.856,500
27 Sep 20218.458.778.458.778.777,300
24 Sep 20218.308.508.228.408.406,400
23 Sep 20218.028.308.028.308.301,500
22 Sep 20217.958.457.958.138.133,600
21 Sep 20218.038.207.527.877.8719,400
20 Sep 20218.108.608.048.218.2113,500
17 Sep 20218.408.408.018.358.3531,700
16 Sep 20219.179.178.398.478.479,700
15 Sep 20219.509.509.009.009.0012,500
14 Sep 20219.269.468.809.469.465,400
13 Sep 20218.939.438.709.439.439,700
10 Sep 20219.429.598.609.169.1613,300
09 Sep 20218.059.607.959.609.6031,100
08 Sep 20217.908.007.767.947.9410,700
07 Sep 20217.557.997.397.837.8327,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...