Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ranger Energy Services (RNGR) Historical Prices

RNGR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.0815.1714.7615.0215.02-1.44%159,5790.92
Oct 29, 202615.4215.5015.0715.2415.24-0.65%139,4750.79
Oct 28, 202615.0415.3814.7315.3415.34+1.66%191,7761.08
Oct 27, 202614.8015.1014.8015.0915.09+2.51%142,1860.80
Oct 26, 202614.7015.0014.5914.7214.72+0.07%186,9981.05
Oct 23, 202614.2315.1214.1014.7114.71+3.01%164,2690.90
Oct 22, 202614.9614.9613.9914.2814.28-4.03%188,8861.03
Oct 21, 202614.7814.9614.5814.8814.88+0.88%167,3920.90
Oct 20, 202614.9714.9914.6014.7514.75-0.94%162,6450.88
Oct 19, 202614.6715.0714.5514.8914.89+1.64%180,3900.97
Oct 16, 202614.5614.7914.5214.6514.65+1.45%109,5560.59
Oct 15, 202614.6714.6714.1614.4414.44-2.37%139,4070.75
Oct 14, 202615.2715.2714.6814.7914.79-3.27%160,3620.86
Oct 13, 202615.3715.7315.2115.2915.29-0.13%119,5480.64
Oct 12, 202615.5815.7415.1615.3115.31-0.71%92,8690.49
Oct 09, 202615.4815.7015.3615.4215.42-0.26%141,4660.74
Oct 08, 202615.5115.5615.2015.4615.46+0.52%124,9560.64
Oct 07, 202615.6915.8315.0615.3815.38-1.73%157,7330.81
Oct 06, 202616.0016.0015.5815.6515.65-2.13%114,4440.58
Oct 05, 202615.6616.1615.6615.9915.99+2.11%155,9140.79
Oct 02, 202615.4115.7715.3315.6615.66+1.62%105,5270.53
Oct 01, 202615.1415.4215.0415.4115.41+1.45%202,5171.02
Sep 30, 202615.1215.2614.9915.1915.19+1.00%147,9730.76
Sep 29, 202615.2015.2414.9715.0415.04-1.44%165,4720.84
Sep 28, 202615.7215.7215.2115.2615.26-1.61%178,4800.90
Sep 25, 202615.4215.7315.4215.5115.51+0.32%89,2530.45
Sep 24, 202615.8115.8315.4315.4615.46-1.21%155,3840.78
Sep 23, 202615.5315.9515.5315.6515.65+0.77%169,1270.84
Sep 22, 202615.4715.7815.2415.5315.53-0.89%151,1980.75
Sep 21, 202616.1616.3615.6615.6715.67-3.63%132,1910.65
Sep 18, 202616.4016.5016.0716.2616.26-1.51%406,3122.00
Sep 17, 202616.5616.8716.2716.5116.51+0.30%101,6620.50
Sep 16, 202616.8917.5116.2216.4616.46-2.31%110,1030.54
Sep 15, 202616.6916.9616.5116.8516.85+1.75%114,1940.56
Sep 14, 202617.2217.2216.4716.5616.56-4.55%122,6170.59
Sep 11, 202617.0617.3516.8717.3517.35+1.46%107,1320.52
Sep 10, 202617.3017.3016.7017.1017.10-0.64%120,5850.58
Sep 09, 202617.2517.3416.9817.2117.21+1.71%129,1030.62
Sep 08, 202616.9517.6316.9116.9216.92+0.83%172,4060.83
Sep 07, 202616.8817.2216.5216.7816.78+0.00%00.00
Sep 04, 202616.8817.2216.5216.7816.78-0.83%101,5290.48
Sep 03, 202617.2117.3716.8816.9216.92-1.05%127,0470.61
Sep 02, 202616.7717.2616.7717.1017.10+0.88%487,4292.39
Sep 01, 202616.7017.2516.4016.9516.95+1.50%299,9151.48
Aug 31, 202617.0717.5316.6216.7016.70+0.91%256,0831.28
Aug 28, 202616.3716.6216.2016.5516.55+1.10%121,3620.60
Aug 27, 202615.7816.5615.5916.3716.37+3.67%144,5420.71
Aug 26, 202615.9015.9415.4015.7915.79-1.37%174,7530.85
Aug 25, 202615.9816.1815.8916.0116.01+0.00%156,8010.76
Aug 24, 202617.0717.0716.0116.0116.01-6.54%237,8361.14