RNGR

Ranger Energy Services Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ranger Energy Services Inc RNGR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.12 -4.03% 2.86 2.76 3.00 3.00 2.98 18:00:16
more quote information »

RNGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.813.01612.592.828,1670.051.78%
1 Month2.733.312.542.9011,1130.134.76%
3 Months3.504.552.543.4122,113-0.64-18.29%
6 Months7.007.172.4853.7216,134-4.14-59.14%
1 Year5.64067.992.4854.8713,558-2.78-49.3%
3 Years14.0015.702.4859.5323,605-11.14-79.57%
5 Years14.0015.702.4859.5323,605-11.14-79.57%

RNGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 2.86 -0.12 -4.03% 3.00 3.00 2.76 7,114
Aug 06 2020 2.98 -0.02 -0.67% 3.00 3.00 2.97 8,619
Aug 05 2020 3.00 0.22 7.91% 2.78 3.0161 2.78 7,686
Aug 04 2020 2.78 0.07 2.58% 2.76 2.8388 2.73 8,711
Aug 03 2020 2.71 0.06 2.26% 2.71 2.75 2.705 1,896
Jul 31 2020 2.65 -0.11 -3.99% 2.81 2.88 2.59 13,922
Jul 30 2020 2.76 -0.01 -0.36% 2.81 2.83 2.7001 4,937
Jul 29 2020 2.77 -0.13 -4.48% 2.90 3.00 2.74 15,677
Jul 28 2020 2.90 -0.06 -2.03% 2.96 2.9601 2.90 6,962
Jul 27 2020 2.96 0.05 1.72% 2.90 3.0013 2.90 10,718
Jul 24 2020 2.91 -0.10 -3.32% 3.00 3.00 2.90 34,881
Jul 23 2020 3.01 -0.25 -7.67% 3.31 3.31 3.01 25,723
Jul 22 2020 3.26 0.06 1.87% 3.20 3.29 2.54 11,227
Jul 21 2020 3.20 0.23 7.74% 2.97 3.20 2.97 20,393
Jul 20 2020 2.97 0.07 2.41% 2.93 2.97 2.83 2,895
Jul 17 2020 2.90 0.05 1.76% 2.78 2.90 2.7505 4,654
Jul 16 2020 2.8499 -0.02 -0.7% 2.84 2.85 2.7387 4,723
Jul 15 2020 2.87 0.22 8.3% 2.61 2.895 2.61 17,414
Jul 14 2020 2.65 -0.03 -1.12% 2.68 2.68 2.60 3,738
Jul 13 2020 2.68 0.03 1.09% 2.62 2.73 2.54 11,629
Jul 10 2020 2.651 0.04 1.57% 2.73 2.73 2.61 5,344
Jul 09 2020 2.61 -0.12 -4.4% 2.72 2.82 2.61 12,033
Jul 08 2020 2.73 -0.08 -2.85% 2.82 2.83 2.63 20,836
See More Historical Prices »
Your Recent History
NYSE
RNGR
Ranger Ene..
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.

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

P: V: D:20200808 21:16:02