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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	9.90	9.89	9.79	9.79	9.79	16,588
29 Mar 2023	9.78	9.98	9.30	9.76	9.76	72,000
28 Mar 2023	9.76	9.98	9.58	9.68	9.68	76,100
27 Mar 2023	9.60	9.88	9.48	9.76	9.76	109,600
24 Mar 2023	9.70	9.70	9.27	9.47	9.47	61,200
23 Mar 2023	9.95	9.97	9.71	9.79	9.79	47,100
22 Mar 2023	9.78	10.09	9.72	9.95	9.95	28,700
21 Mar 2023	9.69	9.95	9.68	9.73	9.73	48,500
20 Mar 2023	9.69	9.94	9.66	9.68	9.68	39,400
17 Mar 2023	9.94	10.07	9.70	9.87	9.87	30,200
16 Mar 2023	9.75	10.19	9.40	10.06	10.06	43,100
15 Mar 2023	10.12	10.12	9.44	9.75	9.75	43,500
14 Mar 2023	10.62	10.97	10.25	10.31	10.31	53,200
13 Mar 2023	11.32	11.32	10.59	10.68	10.68	62,700
10 Mar 2023	11.40	11.40	11.07	11.37	11.37	55,700
09 Mar 2023	11.40	11.40	11.19	11.30	11.30	47,400
08 Mar 2023	11.30	11.48	11.11	11.41	11.41	61,900
07 Mar 2023	11.75	11.76	10.81	11.29	11.29	63,500
06 Mar 2023	11.53	11.53	10.97	11.12	11.12	47,600
03 Mar 2023	10.95	11.46	10.56	11.46	11.46	44,700
02 Mar 2023	10.84	11.12	10.84	11.01	11.01	31,200
01 Mar 2023	10.64	11.12	10.52	10.90	10.90	40,500
28 Feb 2023	10.64	10.85	10.43	10.78	10.78	21,200
27 Feb 2023	10.90	10.90	10.47	10.64	10.64	23,400
24 Feb 2023	10.66	10.86	10.50	10.77	10.77	16,000
23 Feb 2023	10.98	10.98	10.67	10.81	10.81	17,100
22 Feb 2023	10.41	10.99	10.41	10.85	10.85	44,000
21 Feb 2023	10.05	10.81	9.92	10.54	10.54	104,500
17 Feb 2023	11.60	11.60	10.85	11.02	11.02	35,400
16 Feb 2023	11.71	11.71	11.36	11.59	11.59	13,300
15 Feb 2023	11.71	11.82	11.58	11.65	11.65	22,000
14 Feb 2023	11.90	11.99	11.82	11.91	11.91	41,400
13 Feb 2023	11.80	11.88	11.16	11.88	11.88	62,400
10 Feb 2023	11.41	11.71	11.18	11.71	11.71	83,900
09 Feb 2023	11.56	11.78	11.27	11.36	11.36	25,700
08 Feb 2023	11.65	11.75	11.52	11.63	11.63	21,100
07 Feb 2023	11.68	11.92	11.43	11.78	11.78	49,000
06 Feb 2023	11.75	11.89	11.57	11.73	11.73	58,700
03 Feb 2023	11.40	11.75	11.30	11.71	11.71	50,300
02 Feb 2023	11.47	11.56	11.10	11.42	11.42	34,600
01 Feb 2023	11.48	11.50	11.04	11.49	11.49	30,900
31 Jan 2023	10.86	11.41	10.85	11.39	11.39	31,100
30 Jan 2023	10.79	10.98	10.77	10.89	10.89	23,200
27 Jan 2023	10.81	10.98	10.80	10.92	10.92	18,600
26 Jan 2023	11.19	11.26	10.59	10.79	10.79	41,200
25 Jan 2023	10.95	11.48	10.87	11.26	11.26	47,100
24 Jan 2023	10.85	11.05	10.45	10.98	10.98	14,700
23 Jan 2023	11.22	11.27	10.85	10.93	10.93	56,900
20 Jan 2023	11.06	11.37	10.96	11.30	11.30	28,900
19 Jan 2023	11.03	11.12	10.74	11.01	11.01	29,200
18 Jan 2023	11.51	11.58	11.07	11.13	11.13	38,800
17 Jan 2023	11.38	11.50	11.31	11.41	11.41	31,200
13 Jan 2023	11.34	11.51	11.21	11.50	11.50	56,700
12 Jan 2023	11.35	11.35	11.20	11.32	11.32	38,500
11 Jan 2023	11.19	11.34	11.12	11.26	11.26	15,300
10 Jan 2023	10.37	11.37	10.17	11.20	11.20	69,300
09 Jan 2023	11.06	11.24	10.87	11.16	11.16	43,000
06 Jan 2023	11.14	11.20	10.78	10.86	10.86	51,800
05 Jan 2023	10.80	11.05	10.80	11.05	11.05	14,400
04 Jan 2023	10.83	10.95	10.70	10.78	10.78	26,100
03 Jan 2023	11.15	11.21	10.79	11.00	11.00	55,200
30 Dec 2022	11.15	11.15	10.91	11.01	11.01	23,100
29 Dec 2022	10.96	11.24	10.96	11.12	11.12	22,400
28 Dec 2022	11.15	11.22	10.87	10.91	10.91	21,500
27 Dec 2022	11.00	11.24	11.00	11.15	11.15	20,200
23 Dec 2022	10.96	11.13	10.81	11.04	11.04	13,400
22 Dec 2022	11.09	11.09	10.51	10.70	10.70	27,500
21 Dec 2022	11.19	11.20	11.04	11.07	11.07	23,000
20 Dec 2022	11.09	11.24	10.88	11.12	11.12	18,100
19 Dec 2022	11.04	11.09	10.86	10.87	10.87	23,200
16 Dec 2022	11.12	11.17	10.87	11.04	11.04	29,500
15 Dec 2022	11.22	11.30	11.08	11.18	11.18	19,400
14 Dec 2022	11.22	11.34	11.03	11.22	11.22	35,400
13 Dec 2022	11.25	11.41	11.12	11.25	11.25	31,500
12 Dec 2022	11.10	11.22	11.03	11.07	11.07	66,100
09 Dec 2022	10.88	11.12	10.76	11.10	11.10	39,000
08 Dec 2022	10.77	10.84	10.71	10.82	10.82	18,200
07 Dec 2022	10.73	10.77	10.51	10.67	10.67	32,400
06 Dec 2022	10.63	10.93	10.62	10.64	10.64	14,000
05 Dec 2022	10.88	10.94	10.31	10.55	10.55	46,100
02 Dec 2022	11.11	11.16	10.96	11.10	11.10	26,800
01 Dec 2022	11.18	11.18	11.01	11.14	11.14	16,700
30 Nov 2022	11.22	11.22	11.00	11.18	11.18	17,300
29 Nov 2022	11.27	11.27	11.10	11.18	11.18	24,200
28 Nov 2022	11.29	11.29	10.94	11.18	11.18	41,200
25 Nov 2022	11.29	11.41	11.22	11.22	11.22	10,100
23 Nov 2022	11.50	11.50	11.16	11.41	11.41	23,300
22 Nov 2022	10.99	11.50	10.91	11.44	11.44	127,300
21 Nov 2022	10.99	10.99	10.36	10.99	10.99	31,700
18 Nov 2022	11.00	11.00	10.83	10.90	10.90	31,800
17 Nov 2022	11.01	11.01	10.84	10.96	10.96	65,500
16 Nov 2022	10.85	11.01	10.65	11.01	11.01	35,600
15 Nov 2022	10.60	10.88	10.60	10.85	10.85	56,600
14 Nov 2022	10.65	10.82	10.62	10.73	10.73	108,800
11 Nov 2022	10.75	10.85	10.73	10.77	10.77	59,200
10 Nov 2022	10.65	10.75	10.39	10.73	10.73	24,900
09 Nov 2022	10.45	10.59	10.45	10.50	10.50	10,100
08 Nov 2022	10.69	10.75	10.31	10.57	10.57	34,900
07 Nov 2022	10.64	10.85	10.53	10.73	10.73	59,300
04 Nov 2022	10.70	10.79	10.49	10.75	10.75	26,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,257.18-5.36(-0.16%)

S&P 5004,044.55+16.74(+0.42%)

Dow32,741.36+23.76(+0.07%)

Nasdaq12,007.18+80.94(+0.68%)

BTC-USD28,267.01-164.30(-0.58%)

CMC Crypto 200615.49-3.75(-0.61%)

Ranger Energy Services, Inc. (RNGR)

Straits Times Index
3,257.18
-5.36(-0.16%)

S&P 500
4,044.55
+16.74(+0.42%)

Dow
32,741.36
+23.76(+0.07%)

Nasdaq
12,007.18
+80.94(+0.68%)

BTC-USD
28,267.01
-164.30(-0.58%)

CMC Crypto 200
615.49
-3.75(-0.61%)