ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RNGR Ranger Energy Services Inc

11.38
0.22 (1.97%)
Last Updated: 11:03:25
Delayed by 15 minutes

RNGR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 11.16 0.05 0.45% 10.99 11.1775 10.90 280,975
Mar 26 2024 11.11 -0.28 -2.46% 11.44 11.44 11.085 213,401
Mar 25 2024 11.39 0.26 2.34% 11.11 11.40 11.0835 406,144
Mar 22 2024 11.13 -0.69 -5.84% 11.81 11.81 11.12 213,861
Mar 21 2024 11.82 0.08 0.68% 11.63 12.05 11.63 174,601
Mar 20 2024 11.74 -0.08 -0.68% 11.74 11.79 11.48 138,480
Mar 19 2024 11.82 0.44 3.87% 11.41 11.82 11.41 121,710
Mar 18 2024 11.38 -0.20 -1.73% 11.60 11.62 11.36 181,891
Mar 15 2024 11.58 0.39 3.49% 11.18 11.62 11.18 241,859
Mar 14 2024 11.19 0.03 0.27% 11.18 11.31 11.1252 114,983
Mar 13 2024 11.16 0.10 0.90% 11.21 11.30 11.06 142,511
Mar 12 2024 11.06 -0.13 -1.16% 11.16 11.17 10.99 81,772
Mar 11 2024 11.19 0.02 0.18% 11.16 11.25 10.99 129,542
Mar 08 2024 11.17 0.23 2.10% 11.00 11.235 10.99 164,046
Mar 07 2024 10.94 0.21 1.96% 10.64 11.02 10.64 184,056
Mar 06 2024 10.73 -0.49 -4.37% 11.26 11.40 10.68 251,746
Mar 05 2024 11.22 0.78 7.47% 10.15 11.31 10.00 507,877
Mar 04 2024 10.44 -0.26 -2.43% 10.72 10.75 10.39 286,035
Mar 01 2024 10.70 0.21 2.00% 10.55 10.82 10.50 235,894
Feb 29 2024 10.49 0.19 1.84% 10.41 10.56 10.3597 131,764
Feb 28 2024 10.30 -0.17 -1.62% 10.47 10.53 10.28 141,204
Feb 27 2024 10.47 0.20 1.95% 10.31 10.51 10.28 93,112
Feb 26 2024 10.27 0.02 0.20% 10.18 10.42 10.14 165,138
Feb 23 2024 10.25 0.00 0.00% 10.13 10.345 9.9965 117,973
Feb 22 2024 10.25 0.01 0.10% 10.16 10.33 10.14 114,958
Feb 21 2024 10.24 0.21 2.09% 10.09 10.4499 10.06 144,983
Feb 20 2024 10.03 -0.07 -0.69% 10.15 10.25 9.98 239,281
Feb 16 2024 10.10 -0.02 -0.20% 10.12 10.13 9.97 228,393
Feb 15 2024 10.12 0.29 2.95% 9.82 10.21 9.82 267,960
Feb 14 2024 9.83 0.05 0.51% 9.83 9.99 9.78 149,343
Feb 13 2024 9.78 -0.36 -3.55% 10.04 10.04 9.725 203,847
Feb 12 2024 10.14 0.24 2.42% 9.86 10.185 9.86 311,144
Feb 09 2024 9.90 0.05 0.51% 9.87 9.94 9.81 112,221
Feb 08 2024 9.85 -0.07 -0.71% 9.90 10.06 9.79 198,660
Feb 07 2024 9.92 -0.02 -0.20% 9.96 9.99 9.80 163,621
Feb 06 2024 9.94 0.16 1.64% 9.81 10.03 9.805 132,767
Feb 05 2024 9.78 -0.22 -2.20% 9.93 9.9501 9.76 226,834
Feb 02 2024 10.00 -0.15 -1.48% 10.11 10.30 9.9901 138,818
Feb 01 2024 10.15 -0.01 -0.10% 10.18 10.31 10.00 166,264
Jan 31 2024 10.16 -0.29 -2.78% 10.48 10.55 10.05 181,603
Jan 30 2024 10.45 0.07 0.67% 10.26 10.485 10.08 151,123
Jan 29 2024 10.38 -0.10 -0.95% 10.41 10.41 10.18 152,868
Jan 26 2024 10.48 0.03 0.29% 10.45 10.675 10.38 118,482
Jan 25 2024 10.45 0.26 2.55% 10.35 10.45 10.24 158,184
Jan 24 2024 10.19 0.27 2.72% 9.99 10.25 9.95 166,540
Jan 23 2024 9.92 0.10 1.02% 9.82 10.00 9.81 158,307
Jan 22 2024 9.82 0.29 3.04% 9.50 9.86 9.50 153,407
Jan 19 2024 9.53 -0.05 -0.52% 9.60 9.73 9.46 171,661
Jan 18 2024 9.58 0.10 1.05% 9.40 9.61 9.35 148,985
Jan 17 2024 9.48 0.06 0.64% 9.42 9.56 9.27 177,418
Jan 16 2024 9.42 -0.25 -2.59% 9.69 9.725 9.41 227,220
Jan 12 2024 9.67 0.25 2.65% 9.65 9.75 9.60 153,755
Jan 11 2024 9.42 -0.05 -0.53% 9.55 9.62 9.37 257,684
Jan 10 2024 9.47 -0.02 -0.21% 9.47 9.555 9.32 311,437
Jan 09 2024 9.49 -0.47 -4.72% 9.91 9.91 9.37 412,243
Jan 08 2024 9.96 -0.28 -2.73% 10.04 10.11 9.68 286,573
Jan 05 2024 10.24 0.10 0.99% 10.23 10.305 10.11 279,815
Jan 04 2024 10.14 -0.48 -4.52% 10.65 10.65 10.08 228,779
Jan 03 2024 10.62 0.29 2.81% 10.38 10.79 10.2725 167,653
Jan 02 2024 10.33 0.10 0.98% 10.51 10.70 10.305 254,919
Dec 29 2023 10.23 0.02 0.20% 10.23 10.29 10.13 472,089

Your Recent History

Delayed Upgrade Clock