Canada markets closed

Ranger Energy Services, Inc. (RNGR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.94+0.14 (+1.43%)
At close: 04:00PM EDT
9.94 -0.01 (-0.10%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.8910.009.789.949.94262,425
May 01, 20249.899.979.759.809.80251,500
Apr 30, 202410.1510.159.729.849.84150,300
Apr 29, 202410.2010.2910.1510.2110.21185,500
Apr 26, 202410.2510.2710.1510.2510.25171,500
Apr 25, 202410.3310.3310.1110.2510.25295,200
Apr 24, 202410.5710.6210.2410.3710.37126,800
Apr 23, 202410.8210.9010.5810.6410.6494,900
Apr 22, 202410.7710.9110.6210.7310.73101,200
Apr 19, 202410.6610.9110.6610.8510.85160,600
Apr 18, 202410.9110.9810.6310.7110.71101,600
Apr 17, 202411.1511.2810.8410.8510.85122,400
Apr 16, 202411.1811.2111.0011.1311.1375,500
Apr 15, 202411.5711.7311.1511.2311.23117,600
Apr 12, 202411.9011.9211.5211.5911.5998,100
Apr 11, 202411.7711.8311.6611.8211.8280,500
Apr 10, 202411.7211.8211.6111.7611.76103,000
Apr 09, 202411.7811.8711.7011.7711.77107,300
Apr 08, 202411.8611.9711.7511.8211.82157,600
Apr 05, 202411.5511.8911.5411.8511.8583,300
Apr 04, 202411.7011.8011.5411.5511.5587,500
Apr 03, 202411.3611.6511.3611.6511.65106,700
Apr 02, 202411.5511.5611.2411.3711.3792,300
Apr 01, 202411.2911.4911.1311.4911.49227,300
Mar 28, 202411.2411.4411.2011.2911.29186,200
Mar 27, 202410.9911.1810.9011.1611.16281,000
Mar 26, 202411.4411.4411.0911.1111.11213,400
Mar 25, 202411.1111.4011.0811.3911.39406,100
Mar 22, 202411.8111.8111.1211.1311.13213,700
Mar 21, 202411.6312.0511.6311.8211.82174,600
Mar 20, 202411.7411.7911.4811.7411.74138,500
Mar 19, 202411.4111.8211.4111.8211.82121,700
Mar 18, 202411.6011.6211.3611.3811.38181,900
Mar 15, 202411.1811.6211.1811.5811.58241,900
Mar 14, 202411.1811.3111.1311.1911.19115,000
Mar 14, 20240.05 Dividend
Mar 13, 202411.2111.3011.0611.1611.11142,500
Mar 12, 202411.1611.1710.9911.0611.0181,800
Mar 11, 202411.1611.2510.9911.1911.14129,500
Mar 08, 202411.0011.2310.9911.1711.12164,000
Mar 07, 202410.6411.0210.6410.9410.89184,100
Mar 06, 202411.2611.4010.6810.7310.68251,700
Mar 05, 202410.1511.3110.0011.2211.17507,800
Mar 04, 202410.7210.7510.3910.4410.39286,000
Mar 01, 202410.5510.8210.5210.7010.65235,900
Feb 29, 202410.4110.5610.3610.4910.44131,800
Feb 28, 202410.4710.5310.2810.3010.25141,200
Feb 27, 202410.3110.5110.2810.4710.4293,100
Feb 26, 202410.1810.4210.1410.2710.22165,100
Feb 23, 202410.1310.3510.0010.2510.20118,000
Feb 22, 202410.1610.3310.1410.2510.20115,000
Feb 21, 202410.0910.4510.0910.2410.19145,000
Feb 20, 202410.1510.259.9810.039.99239,300
Feb 16, 202410.1210.139.9710.1010.05228,400
Feb 15, 20249.8210.219.8210.1210.07268,000
Feb 14, 20249.839.999.789.839.79149,300
Feb 13, 202410.0410.049.739.789.74203,800
Feb 12, 20249.8610.199.8610.1410.09311,100
Feb 09, 20249.879.949.819.909.86112,200
Feb 08, 20249.9010.069.799.859.81198,700
Feb 07, 20249.969.979.809.929.88163,600
Feb 06, 20249.8110.039.819.949.90132,800
Feb 05, 20249.939.959.769.789.74226,800
Feb 02, 202410.1110.309.9910.009.96138,800
Feb 01, 202410.1810.3110.0010.1510.10166,300
Jan 31, 202410.4810.5510.0510.1610.11181,600
Jan 30, 202410.2610.4810.0810.4510.40151,100
Jan 29, 202410.4110.4110.1810.3810.33152,900
Jan 26, 202410.4510.6810.3810.4810.43118,500
Jan 25, 202410.3510.4510.2410.4510.40158,200
Jan 24, 20249.9910.259.9510.1910.14166,500
Jan 23, 20249.8210.009.819.929.88158,300
Jan 22, 20249.509.869.509.829.78153,400
Jan 19, 20249.609.739.469.539.49171,700
Jan 18, 20249.409.619.359.589.54149,000
Jan 17, 20249.379.569.279.489.44177,400
Jan 16, 20249.699.739.419.429.38227,200
Jan 12, 20249.659.759.609.679.63153,800
Jan 11, 20249.559.629.379.429.38257,700
Jan 10, 20249.479.569.329.479.43311,400
Jan 09, 20249.919.919.379.499.45412,200
Jan 08, 202410.0410.119.689.969.92286,600
Jan 05, 202410.2310.3110.1110.2410.19279,800
Jan 04, 202410.6510.6510.0810.1410.09228,800
Jan 03, 202410.3810.7910.2710.6210.57167,700
Jan 02, 202410.5110.7010.3110.3310.28254,900
Dec 29, 202310.2310.2910.1310.2310.18472,100
Dec 28, 202310.4110.4710.2010.2110.16157,700
Dec 27, 202310.5910.6910.4910.5210.47161,700
Dec 26, 202310.3910.6410.3210.5710.52178,000
Dec 22, 202310.3810.4910.2910.3310.28157,000
Dec 21, 202310.0910.4010.0110.3710.32297,000
Dec 20, 202310.4110.5510.1710.1910.14166,300
Dec 19, 202310.1010.4110.1010.4110.36198,700
Dec 18, 202310.3710.4310.0810.1010.05256,300
Dec 15, 202310.4210.4310.0910.2710.22333,800
Dec 14, 202310.4710.8010.3010.3910.34222,600
Dec 13, 20239.9510.329.8810.2710.22589,500
Dec 12, 20239.9910.129.869.969.92244,500
Dec 11, 202310.1710.319.9810.0610.01219,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...