RNGR

Ranger Energy Services Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

RNGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.535.805.085.4416,1090.203.62%
1 Month4.525.804.525.2515,0061.2126.77%
3 Months3.575.803.454.4520,3052.1660.5%
6 Months2.735.802.273.7117,3813.00109.89%
1 Year6.907.032.273.6118,088-1.17-16.96%
3 Years8.6310.782.276.1415,536-2.90-33.6%
5 Years14.0015.702.278.7722,757-8.27-59.07%

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
See More Historical Prices ยป
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:20210302 23:37:52