RNGR

Ranger Energy Services Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

RNGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.953.392.9453.1213,4890.418114.17%
1 Month3.003.392.422.8613,4950.368112.27%
3 Months2.713.392.272.7314,3130.658124.28%
6 Months3.804.552.273.1119,666-0.4319-11.37%
1 Year6.247.992.274.1116,555-2.87-46.02%
3 Years9.1411.392.276.9316,679-5.77-63.15%
5 Years14.0015.702.279.0822,964-10.63-75.94%

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
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:20201124 01:16:53