Singapore markets open in 2 hours 3 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,104.17 +203.23 (+1.20%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Ranger Energy Services, Inc. (RNGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 Nov 2022 | 10.80 | 10.82 | 10.34 | 10.78 | 10.78 | 44,500 |
| 02 Nov 2022 | 10.60 | 10.80 | 10.42 | 10.66 | 10.66 | 45,000 |
| 01 Nov 2022 | 10.50 | 10.68 | 10.44 | 10.60 | 10.60 | 37,800 |
| 31 Oct 2022 | 10.88 | 10.88 | 10.26 | 10.50 | 10.50 | 92,500 |
| 28 Oct 2022 | 11.00 | 11.00 | 9.76 | 10.01 | 10.01 | 120,800 |
| 27 Oct 2022 | 10.21 | 10.25 | 10.00 | 10.13 | 10.13 | 23,200 |
| 26 Oct 2022 | 10.25 | 10.29 | 9.85 | 10.00 | 10.00 | 33,800 |
| 25 Oct 2022 | 10.17 | 10.33 | 10.15 | 10.24 | 10.24 | 8,700 |
| 24 Oct 2022 | 10.39 | 10.49 | 10.05 | 10.28 | 10.28 | 113,900 |
| 21 Oct 2022 | 10.11 | 10.38 | 10.10 | 10.25 | 10.25 | 41,400 |
| 20 Oct 2022 | 10.10 | 10.25 | 9.99 | 10.18 | 10.18 | 198,800 |
| 19 Oct 2022 | 9.75 | 10.06 | 9.75 | 9.99 | 9.99 | 28,400 |
| 18 Oct 2022 | 9.70 | 9.88 | 9.59 | 9.81 | 9.81 | 11,300 |
| 17 Oct 2022 | 9.35 | 9.35 | 9.07 | 9.32 | 9.32 | 4,400 |
| 14 Oct 2022 | 9.26 | 9.32 | 9.15 | 9.18 | 9.18 | 12,000 |
| 13 Oct 2022 | 9.08 | 9.34 | 8.88 | 9.22 | 9.22 | 11,500 |
| 12 Oct 2022 | 8.93 | 8.96 | 8.67 | 8.93 | 8.93 | 3,900 |
| 11 Oct 2022 | 9.10 | 9.27 | 8.86 | 8.86 | 8.86 | 8,000 |
| 10 Oct 2022 | 9.50 | 9.73 | 8.93 | 9.12 | 9.12 | 35,700 |
| 07 Oct 2022 | 9.75 | 9.80 | 9.25 | 9.57 | 9.57 | 4,300 |
| 06 Oct 2022 | 9.64 | 9.82 | 9.43 | 9.73 | 9.73 | 6,400 |
| 05 Oct 2022 | 9.81 | 9.97 | 9.62 | 9.73 | 9.73 | 4,000 |
| 04 Oct 2022 | 9.57 | 9.94 | 9.57 | 9.81 | 9.81 | 5,100 |
| 03 Oct 2022 | 9.76 | 9.80 | 9.20 | 9.70 | 9.70 | 39,700 |
| 30 Sept 2022 | 9.87 | 10.25 | 9.68 | 9.78 | 9.78 | 56,000 |
| 29 Sept 2022 | 9.61 | 10.10 | 9.61 | 9.80 | 9.80 | 23,200 |
| 28 Sept 2022 | 8.97 | 9.68 | 8.60 | 9.50 | 9.50 | 19,600 |
| 27 Sept 2022 | 8.74 | 8.99 | 8.73 | 8.82 | 8.82 | 4,800 |
| 26 Sept 2022 | 9.04 | 9.04 | 8.70 | 8.70 | 8.70 | 3,400 |
| 23 Sept 2022 | 9.10 | 9.10 | 8.85 | 8.99 | 8.99 | 5,100 |
| 22 Sept 2022 | 9.13 | 9.13 | 9.04 | 9.12 | 9.12 | 3,500 |
| 21 Sept 2022 | 9.75 | 9.87 | 9.00 | 9.44 | 9.44 | 46,200 |
| 20 Sept 2022 | 9.86 | 9.86 | 9.61 | 9.74 | 9.74 | 2,500 |
| 19 Sept 2022 | 10.06 | 10.14 | 9.86 | 9.95 | 9.95 | 2,800 |
| 16 Sept 2022 | 9.95 | 10.21 | 9.63 | 10.15 | 10.15 | 23,800 |
| 15 Sept 2022 | 9.79 | 10.10 | 9.75 | 10.04 | 10.04 | 4,100 |
| 14 Sept 2022 | 10.01 | 10.35 | 9.78 | 9.81 | 9.81 | 24,800 |
| 13 Sept 2022 | 9.74 | 10.04 | 9.74 | 10.00 | 10.00 | 6,000 |
| 12 Sept 2022 | 9.90 | 10.10 | 9.83 | 9.98 | 9.98 | 6,900 |
| 09 Sept 2022 | 9.95 | 9.95 | 9.82 | 9.89 | 9.89 | 3,600 |
| 08 Sept 2022 | 9.91 | 10.10 | 9.75 | 9.93 | 9.93 | 6,200 |
| 07 Sept 2022 | 9.75 | 10.23 | 9.52 | 10.03 | 10.03 | 54,100 |
| 06 Sept 2022 | 9.85 | 9.90 | 9.73 | 9.90 | 9.90 | 6,000 |
| 02 Sept 2022 | 9.60 | 9.87 | 9.57 | 9.80 | 9.80 | 6,700 |
| 01 Sept 2022 | 9.90 | 9.98 | 9.41 | 9.45 | 9.45 | 11,300 |
| 31 Aug 2022 | 9.73 | 9.90 | 9.58 | 9.89 | 9.89 | 11,300 |
| 30 Aug 2022 | 9.57 | 9.73 | 9.43 | 9.73 | 9.73 | 21,100 |
| 29 Aug 2022 | 9.40 | 9.58 | 9.39 | 9.51 | 9.51 | 16,200 |
| 26 Aug 2022 | 9.24 | 9.36 | 9.19 | 9.36 | 9.36 | 18,800 |
| 25 Aug 2022 | 9.16 | 9.21 | 9.10 | 9.19 | 9.19 | 26,000 |
| 24 Aug 2022 | 8.90 | 9.11 | 8.88 | 9.11 | 9.11 | 6,800 |
| 23 Aug 2022 | 8.50 | 8.90 | 8.50 | 8.82 | 8.82 | 13,700 |
| 22 Aug 2022 | 8.58 | 8.59 | 8.50 | 8.50 | 8.50 | 5,000 |
| 19 Aug 2022 | 8.73 | 8.73 | 8.63 | 8.64 | 8.64 | 11,100 |
| 18 Aug 2022 | 8.73 | 8.79 | 8.64 | 8.73 | 8.73 | 39,100 |
| 17 Aug 2022 | 8.76 | 8.82 | 8.66 | 8.73 | 8.73 | 9,400 |
| 16 Aug 2022 | 8.90 | 8.90 | 8.54 | 8.76 | 8.76 | 5,900 |
| 15 Aug 2022 | 8.87 | 8.90 | 8.73 | 8.90 | 8.90 | 8,500 |
| 12 Aug 2022 | 8.90 | 8.90 | 8.77 | 8.90 | 8.90 | 4,100 |
| 11 Aug 2022 | 8.98 | 9.00 | 8.84 | 8.84 | 8.84 | 15,600 |
| 10 Aug 2022 | 8.92 | 9.00 | 8.73 | 8.98 | 8.98 | 24,600 |
| 09 Aug 2022 | 8.92 | 9.02 | 8.92 | 8.96 | 8.96 | 14,900 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
