PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
|
|
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 |
RNGR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.81 | 3.0161 | 2.59 | 2.82 | 8,167 | 0.05 | 1.78% |
| 1 Month | 2.73 | 3.31 | 2.54 | 2.90 | 11,113 | 0.13 | 4.76% |
| 3 Months | 3.50 | 4.55 | 2.54 | 3.41 | 22,113 | -0.64 | -18.29% |
| 6 Months | 7.00 | 7.17 | 2.485 | 3.72 | 16,134 | -4.14 | -59.14% |
| 1 Year | 5.6406 | 7.99 | 2.485 | 4.87 | 13,558 | -2.78 | -49.3% |
| 3 Years | 14.00 | 15.70 | 2.485 | 9.53 | 23,605 | -11.14 | -79.57% |
| 5 Years | 14.00 | 15.70 | 2.485 | 9.53 | 23,605 | -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 |
