Singapore markets open in 2 hours 3 minutes

Ranger Energy Services, Inc. (RNGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.10-0.04 (-0.36%)
At close: 04:00PM EST
11.10 +0.01 (+0.09%)
After hours: 04:00PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Nov 202210.8010.8210.3410.7810.7844,500
02 Nov 202210.6010.8010.4210.6610.6645,000
01 Nov 202210.5010.6810.4410.6010.6037,800
31 Oct 202210.8810.8810.2610.5010.5092,500
28 Oct 202211.0011.009.7610.0110.01120,800
27 Oct 202210.2110.2510.0010.1310.1323,200
26 Oct 202210.2510.299.8510.0010.0033,800
25 Oct 202210.1710.3310.1510.2410.248,700
24 Oct 202210.3910.4910.0510.2810.28113,900
21 Oct 202210.1110.3810.1010.2510.2541,400
20 Oct 202210.1010.259.9910.1810.18198,800
19 Oct 20229.7510.069.759.999.9928,400
18 Oct 20229.709.889.599.819.8111,300
17 Oct 20229.359.359.079.329.324,400
14 Oct 20229.269.329.159.189.1812,000
13 Oct 20229.089.348.889.229.2211,500
12 Oct 20228.938.968.678.938.933,900
11 Oct 20229.109.278.868.868.868,000
10 Oct 20229.509.738.939.129.1235,700
07 Oct 20229.759.809.259.579.574,300
06 Oct 20229.649.829.439.739.736,400
05 Oct 20229.819.979.629.739.734,000
04 Oct 20229.579.949.579.819.815,100
03 Oct 20229.769.809.209.709.7039,700
30 Sept 20229.8710.259.689.789.7856,000
29 Sept 20229.6110.109.619.809.8023,200
28 Sept 20228.979.688.609.509.5019,600
27 Sept 20228.748.998.738.828.824,800
26 Sept 20229.049.048.708.708.703,400
23 Sept 20229.109.108.858.998.995,100
22 Sept 20229.139.139.049.129.123,500
21 Sept 20229.759.879.009.449.4446,200
20 Sept 20229.869.869.619.749.742,500
19 Sept 202210.0610.149.869.959.952,800
16 Sept 20229.9510.219.6310.1510.1523,800
15 Sept 20229.7910.109.7510.0410.044,100
14 Sept 202210.0110.359.789.819.8124,800
13 Sept 20229.7410.049.7410.0010.006,000
12 Sept 20229.9010.109.839.989.986,900
09 Sept 20229.959.959.829.899.893,600
08 Sept 20229.9110.109.759.939.936,200
07 Sept 20229.7510.239.5210.0310.0354,100
06 Sept 20229.859.909.739.909.906,000
02 Sept 20229.609.879.579.809.806,700
01 Sept 20229.909.989.419.459.4511,300
31 Aug 20229.739.909.589.899.8911,300
30 Aug 20229.579.739.439.739.7321,100
29 Aug 20229.409.589.399.519.5116,200
26 Aug 20229.249.369.199.369.3618,800
25 Aug 20229.169.219.109.199.1926,000
24 Aug 20228.909.118.889.119.116,800
23 Aug 20228.508.908.508.828.8213,700
22 Aug 20228.588.598.508.508.505,000
19 Aug 20228.738.738.638.648.6411,100
18 Aug 20228.738.798.648.738.7339,100
17 Aug 20228.768.828.668.738.739,400
16 Aug 20228.908.908.548.768.765,900
15 Aug 20228.878.908.738.908.908,500
12 Aug 20228.908.908.778.908.904,100
11 Aug 20228.989.008.848.848.8415,600
10 Aug 20228.929.008.738.988.9824,600
09 Aug 20228.929.028.928.968.9614,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...