ROCC

Ranger Oil Historical Data

ROCC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 38.39 2.60 7.26% 36.75 38.46 36.325 436,953
Aug 17 2022 35.79 1.66 4.86% 34.03 35.82 33.95 367,062
Aug 16 2022 34.13 -1.31 -3.7% 35.95 36.67 33.92 439,529
Aug 15 2022 35.44 -2.50 -6.59% 35.79 36.39 33.83 450,002
Aug 12 2022 37.94 0.34 0.9% 37.71 38.13 36.49 452,421
Aug 11 2022 37.60 1.26 3.47% 37.68 38.3438 36.70 443,961
Aug 10 2022 36.34 2.04 5.95% 34.27 36.40 33.16 422,450
Aug 09 2022 34.30 0.39 1.15% 34.79 35.33 33.6715 394,009
Aug 08 2022 33.91 -0.39 -1.14% 34.11 34.785 33.475 266,335
Aug 05 2022 34.30 1.00 3.0% 32.69 35.2923 32.69 448,910
Aug 04 2022 33.30 -2.23 -6.28% 34.79 35.35 33.22 350,433
Aug 03 2022 35.53 -2.11 -5.61% 37.85 38.80 34.77 488,744
Aug 02 2022 37.64 0.41 1.1% 37.56 37.9585 36.3404 241,436
Aug 01 2022 37.23 -0.83 -2.18% 37.10 37.65 35.6576 323,622
Jul 29 2022 38.06 1.00 2.7% 38.49 38.7793 37.59 321,812
Jul 28 2022 37.06 -0.20 -0.54% 37.98 38.4884 35.88 248,153
Jul 27 2022 37.26 2.51 7.22% 35.29 37.39 34.78 396,021
Jul 26 2022 34.75 -0.73 -2.06% 36.23 36.82 33.88 341,911
Jul 25 2022 35.48 2.92 8.97% 33.49 35.52 32.6248 303,588
Jul 22 2022 32.56 -1.16 -3.44% 33.65 34.14 32.3031 336,778
Jul 21 2022 33.72 -1.39 -3.96% 33.48 34.3718 32.35 301,203
Jul 20 2022 35.11 1.13 3.33% 33.27 35.21 32.68 347,452
Jul 19 2022 33.98 2.31 7.29% 31.73 34.05 31.50 539,400
Jul 18 2022 31.67 1.02 3.33% 31.77 32.87 31.36 426,970
Jul 15 2022 30.65 0.79 2.65% 30.95 30.95 29.67 285,598
Jul 14 2022 29.86 -0.89 -2.89% 29.41 29.92 28.11 382,318
Jul 13 2022 30.75 0.50 1.65% 29.68 31.68 29.68 280,963
Jul 12 2022 30.25 -0.53 -1.72% 29.50 30.44 29.02 471,832
Jul 11 2022 30.78 -0.81 -2.56% 30.73 31.8817 29.85 388,932
Jul 08 2022 31.59 -0.18 -0.57% 32.85 33.0417 30.97 453,553
Jul 07 2022 31.77 1.71 5.69% 31.06 32.60 31.06 641,243
Jul 06 2022 30.06 1.02 3.51% 28.64 30.405 27.75 990,428
Jul 05 2022 29.04 -3.36 -10.37% 31.65 31.66 28.21 1,183,566
Jul 04 2022 32.40 0.00 +0.00% 33.00 33.31 31.11 0
Jul 01 2022 32.40 -0.47 -1.43% 33.00 33.31 31.11 796,296
Jun 30 2022 32.87 0.43 1.33% 31.69 34.19 31.51 953,012
Jun 29 2022 32.44 -2.82 -8.0% 35.93 36.40 32.0206 621,498
Jun 28 2022 35.26 0.92 2.68% 35.41 35.9137 33.69 698,830
Jun 27 2022 34.34 3.51 11.39% 31.27 34.93 31.16 798,106
Jun 24 2022 30.83 -0.10 -0.32% 31.46 32.71 30.375 1,582,764
Jun 23 2022 30.93 -2.96 -8.73% 33.92 34.25 29.64 1,236,667
Jun 22 2022 33.89 -4.99 -12.83% 36.31 36.56 33.63 919,315
Jun 21 2022 38.88 1.06 2.8% 38.87 40.24 37.82 674,592
Jun 20 2022 37.82 0.00 +0.00% 41.93 42.385 36.3975 0
Jun 17 2022 37.82 -3.96 -9.48% 41.93 42.385 36.3975 2,295,051
Jun 16 2022 41.78 -2.89 -6.47% 42.85 44.24 41.54 592,411
Jun 15 2022 44.67 -0.57 -1.26% 45.35 46.64 43.44 530,364
Jun 14 2022 45.24 -0.60 -1.31% 47.09 47.75 44.1101 730,262
Jun 13 2022 45.84 -3.84 -7.73% 47.93 47.94 44.55 616,847
Jun 10 2022 49.68 -0.59 -1.17% 49.74 51.04 47.60 817,051
Jun 09 2022 50.27 -0.30 -0.59% 51.20 52.66 50.16 837,884
Jun 08 2022 50.57 -2.21 -4.19% 53.20 53.59 49.4757 680,220
Jun 07 2022 52.78 4.28 8.82% 48.47 52.79 47.8946 759,032
Jun 06 2022 48.50 0.30 0.62% 49.27 50.88 47.74 727,323
Jun 03 2022 48.20 2.89 6.38% 44.98 48.24 44.75 474,498
Jun 02 2022 45.31 -0.79 -1.71% 45.79 46.82 44.60 480,626
Jun 01 2022 46.10 3.29 7.69% 44.35 46.94 43.53 834,202
May 31 2022 42.81 0.00 0.0% 44.37 45.62 41.04 1,178,523
May 30 2022 42.81 0.00 0.0% 42.81 42.81 42.81 0
May 27 2022 42.81 2.35 5.81% 40.46 42.85 40.30 827,871
May 26 2022 40.46 2.37 6.22% 38.60 40.9463 38.435 459,802
May 25 2022 38.09 2.30 6.43% 35.86 38.27 35.86 438,647
May 24 2022 35.79 -0.77 -2.11% 35.90 36.85 35.325 237,549
May 23 2022 36.56 2.18 6.34% 35.03 36.64 34.05 397,080
Your Recent History
NASDAQ
ROCC
Ranger Oil
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220819 23:32:38