PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ranger Energy Services Inc | RNGR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.1681 | 5.25% | 3.3681 | 16:00:41 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 3.24 | 3.20 | 3.39 | 3.3681 | 3.20 |
RNGR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.95 | 3.39 | 2.945 | 3.12 | 13,489 | 0.4181 | 14.17% |
| 1 Month | 3.00 | 3.39 | 2.42 | 2.86 | 13,495 | 0.3681 | 12.27% |
| 3 Months | 2.71 | 3.39 | 2.27 | 2.73 | 14,313 | 0.6581 | 24.28% |
| 6 Months | 3.80 | 4.55 | 2.27 | 3.11 | 19,666 | -0.4319 | -11.37% |
| 1 Year | 6.24 | 7.99 | 2.27 | 4.11 | 16,555 | -2.87 | -46.02% |
| 3 Years | 9.14 | 11.39 | 2.27 | 6.93 | 16,679 | -5.77 | -63.15% |
| 5 Years | 14.00 | 15.70 | 2.27 | 9.08 | 22,964 | -10.63 | -75.94% |
RNGR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 23 2020 | 3.3681 | 0.17 | 5.25% | 3.24 | 3.39 | 3.20 | 17,783 |
| Nov 20 2020 | 3.20 | -0.01 | -0.31% | 3.17 | 3.21 | 3.17 | 3,309 |
| Nov 19 2020 | 3.21 | 0.01 | 0.31% | 3.15 | 3.25 | 3.15 | 7,051 |
| Nov 18 2020 | 3.20 | 0.19 | 6.41% | 3.03 | 3.25 | 3.01 | 30,905 |
| Nov 17 2020 | 3.0073 | 0.05 | 1.6% | 3.01 | 3.01 | 2.96 | 15,685 |
| Nov 16 2020 | 2.96 | 0.07 | 2.42% | 2.95 | 3.01 | 2.945 | 10,494 |
| Nov 13 2020 | 2.89 | -0.06 | -2.03% | 2.95 | 3.03 | 2.89 | 13,361 |
| Nov 12 2020 | 2.95 | 0.00 | 0.0% | 3.02 | 3.02 | 2.87 | 8,917 |
| Nov 11 2020 | 2.95 | 0.01 | 0.34% | 2.95 | 3.05 | 2.95 | 3,510 |
| Nov 10 2020 | 2.94 | 0.09 | 3.16% | 2.85 | 2.99 | 2.85 | 4,600 |
| Nov 09 2020 | 2.85 | 0.05 | 1.85% | 2.99 | 2.99 | 2.8146 | 12,877 |
| Nov 06 2020 | 2.7981 | 0.16 | 5.99% | 2.75 | 2.82 | 2.73 | 12,979 |
| Nov 05 2020 | 2.64 | 0.09 | 3.53% | 2.57 | 2.64 | 2.51 | 9,632 |
| Nov 04 2020 | 2.55 | -0.18 | -6.59% | 2.65 | 2.67 | 2.5101 | 6,237 |
| Nov 03 2020 | 2.73 | 0.26 | 10.53% | 2.5667 | 2.75 | 2.555 | 9,724 |
| Nov 02 2020 | 2.47 | 0.02 | 0.82% | 2.45 | 2.48 | 2.44 | 10,453 |
| Oct 30 2020 | 2.45 | -0.17 | -6.45% | 2.69 | 2.69 | 2.42 | 18,221 |
| Oct 29 2020 | 2.6189 | 0.12 | 4.76% | 2.52 | 2.62 | 2.49 | 14,331 |
| Oct 28 2020 | 2.50 | -0.12 | -4.58% | 2.52 | 2.65 | 2.45 | 11,095 |
| Oct 27 2020 | 2.62 | -0.45 | -14.66% | 3.13 | 3.13 | 2.62 | 20,804 |
| Oct 26 2020 | 3.07 | 0.22 | 7.72% | 3.00 | 3.07 | 2.80 | 45,722 |
