PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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  |
|
|---|---|---|---|---|
| 0.22 | 3.99% | 5.73 | 18:00:24 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.51 | 5.51 | 5.80 | 5.73 | 5.51 |
RNGR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.53 | 5.80 | 5.08 | 5.44 | 16,109 | 0.20 | 3.62% |
| 1 Month | 4.52 | 5.80 | 4.52 | 5.25 | 15,006 | 1.21 | 26.77% |
| 3 Months | 3.57 | 5.80 | 3.45 | 4.45 | 20,305 | 2.16 | 60.5% |
| 6 Months | 2.73 | 5.80 | 2.27 | 3.71 | 17,381 | 3.00 | 109.89% |
| 1 Year | 6.90 | 7.03 | 2.27 | 3.61 | 18,088 | -1.17 | -16.96% |
| 3 Years | 8.63 | 10.78 | 2.27 | 6.14 | 15,536 | -2.90 | -33.6% |
| 5 Years | 14.00 | 15.70 | 2.27 | 8.77 | 22,757 | -8.27 | -59.07% |
RNGR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 01 2021 | 5.51 | 0.00 | 0.0% | 5.61 | 5.68 | 5.50 | 24,738 |
| Feb 26 2021 | 5.51 | -0.03 | -0.54% | 5.50 | 5.67 | 5.50 | 16,565 |
| Feb 25 2021 | 5.5401 | 0.19 | 3.55% | 5.46 | 5.65 | 5.46 | 8,430 |
| Feb 24 2021 | 5.35 | 0.05 | 1.04% | 5.39 | 5.595 | 5.10 | 16,643 |
| Feb 23 2021 | 5.295 | -0.30 | -5.28% | 5.53 | 5.61 | 5.08 | 14,171 |
| Feb 22 2021 | 5.59 | 0.05 | 0.9% | 5.49 | 5.6151 | 5.43 | 3,000 |
| Feb 19 2021 | 5.54 | -0.14 | -2.46% | 5.58 | 5.68 | 5.36 | 6,805 |
| Feb 18 2021 | 5.68 | 0.22 | 4.03% | 5.49 | 5.69 | 5.44 | 23,982 |
| Feb 17 2021 | 5.46 | 0.00 | 0.0% | 5.49 | 5.49 | 5.35 | 6,759 |
| Feb 16 2021 | 5.46 | 0.50 | 10.08% | 5.00 | 5.46 | 5.00 | 7,599 |
| Feb 12 2021 | 4.96 | -0.43 | -7.98% | 5.41 | 5.41 | 4.96 | 47,456 |
| Feb 11 2021 | 5.39 | 0.05 | 0.94% | 5.33 | 5.4799 | 5.25 | 9,007 |
| Feb 10 2021 | 5.34 | 0.12 | 2.3% | 5.17 | 5.34 | 5.17 | 4,440 |
| Feb 09 2021 | 5.22 | -0.01 | -0.19% | 5.28 | 5.325 | 5.08 | 6,958 |
| Feb 08 2021 | 5.23 | 0.12 | 2.35% | 5.15 | 5.24 | 5.13 | 7,592 |
| Feb 05 2021 | 5.11 | 0.07 | 1.39% | 5.10 | 5.18 | 5.02 | 23,012 |
| Feb 04 2021 | 5.04 | 0.10 | 2.02% | 5.01 | 5.20 | 4.8701 | 30,961 |
| Feb 03 2021 | 4.94 | 0.28 | 6.01% | 4.70 | 4.99 | 4.70 | 21,845 |
| Feb 02 2021 | 4.66 | 0.09 | 1.97% | 4.52 | 4.7399 | 4.52 | 5,155 |
