Australia markets open in 5 hours 48 minutes

Ranger Energy Services, Inc. (RNGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.98-0.15 (-1.30%)
As of 02:04PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202411.1511.2810.9210.9810.9867,026
16 Apr 202411.1811.2111.0011.1311.1375,500
15 Apr 202411.5711.7311.1511.2311.23117,600
12 Apr 202411.9011.9211.5211.5911.5998,100
11 Apr 202411.7711.8311.6611.8211.8280,500
10 Apr 202411.7211.8211.6111.7611.76103,000
09 Apr 202411.7811.8711.7011.7711.77107,300
08 Apr 202411.8611.9711.7511.8211.82157,600
05 Apr 202411.5511.8911.5411.8511.8583,300
04 Apr 202411.7011.8011.5411.5511.5587,500
03 Apr 202411.3611.6511.3611.6511.65106,700
02 Apr 202411.5511.5611.2411.3711.3792,300
01 Apr 202411.2911.4911.1311.4911.49227,300
28 Mar 202411.2411.4411.2011.2911.29186,200
27 Mar 202410.9911.1810.9011.1611.16281,000
26 Mar 202411.4411.4411.0911.1111.11213,400
25 Mar 202411.1111.4011.0811.3911.39406,100
22 Mar 202411.8111.8111.1211.1311.13213,700
21 Mar 202411.6312.0511.6311.8211.82174,600
20 Mar 202411.7411.7911.4811.7411.74138,500
19 Mar 202411.4111.8211.4111.8211.82121,700
18 Mar 202411.6011.6211.3611.3811.38181,900
15 Mar 202411.1811.6211.1811.5811.58241,900
14 Mar 202411.1811.3111.1311.1911.19115,000
14 Mar 20240.05 Dividend
13 Mar 202411.2111.3011.0611.1611.11142,500
12 Mar 202411.1611.1710.9911.0611.0181,800
11 Mar 202411.1611.2510.9911.1911.14129,500
08 Mar 202411.0011.2310.9911.1711.12164,000
07 Mar 202410.6411.0210.6410.9410.89184,100
06 Mar 202411.2611.4010.6810.7310.68251,700
05 Mar 202410.1511.3110.0011.2211.17507,800
04 Mar 202410.7210.7510.3910.4410.39286,000
01 Mar 202410.5510.8210.5210.7010.65235,900
29 Feb 202410.4110.5610.3610.4910.44131,800
28 Feb 202410.4710.5310.2810.3010.25141,200
27 Feb 202410.3110.5110.2810.4710.4293,100
26 Feb 202410.1810.4210.1410.2710.22165,100
23 Feb 202410.1310.3510.0010.2510.20118,000
22 Feb 202410.1610.3310.1410.2510.20115,000
21 Feb 202410.0910.4510.0910.2410.19145,000
20 Feb 202410.1510.259.9810.039.99239,300
16 Feb 202410.1210.139.9710.1010.05228,400
15 Feb 20249.8210.219.8210.1210.07268,000
14 Feb 20249.839.999.789.839.79149,300
13 Feb 202410.0410.049.739.789.74203,800
12 Feb 20249.8610.199.8610.1410.09311,100
09 Feb 20249.879.949.819.909.86112,200
08 Feb 20249.9010.069.799.859.81198,700
07 Feb 20249.969.979.809.929.88163,600
06 Feb 20249.8110.039.819.949.90132,800
05 Feb 20249.939.959.769.789.74226,800
02 Feb 202410.1110.309.9910.009.96138,800
01 Feb 202410.1810.3110.0010.1510.10166,300
31 Jan 202410.4810.5510.0510.1610.11181,600
30 Jan 202410.2610.4810.0810.4510.40151,100
29 Jan 202410.4110.4110.1810.3810.33152,900
26 Jan 202410.4510.6810.3810.4810.43118,500
25 Jan 202410.3510.4510.2410.4510.40158,200
24 Jan 20249.9910.259.9510.1910.14166,500
23 Jan 20249.8210.009.819.929.88158,300
22 Jan 20249.509.869.509.829.78153,400
19 Jan 20249.609.739.469.539.49171,700
18 Jan 20249.409.619.359.589.54149,000
17 Jan 20249.379.569.279.489.44177,400
16 Jan 20249.699.739.419.429.38227,200
12 Jan 20249.659.759.609.679.63153,800
11 Jan 20249.559.629.379.429.38257,700
10 Jan 20249.479.569.329.479.43311,400
09 Jan 20249.919.919.379.499.45412,200
08 Jan 202410.0410.119.689.969.92286,600
05 Jan 202410.2310.3110.1110.2410.19279,800
04 Jan 202410.6510.6510.0810.1410.09228,800
03 Jan 202410.3810.7910.2710.6210.57167,700
02 Jan 202410.5110.7010.3110.3310.28254,900
29 Dec 202310.2310.2910.1310.2310.18472,100
28 Dec 202310.4110.4710.2010.2110.16157,700
27 Dec 202310.5910.6910.4910.5210.47161,700
26 Dec 202310.3910.6410.3210.5710.52178,000
22 Dec 202310.3810.4910.2910.3310.28157,000
21 Dec 202310.0910.4010.0110.3710.32297,000
20 Dec 202310.4110.5510.1710.1910.14166,300
19 Dec 202310.1010.4110.1010.4110.36198,700
18 Dec 202310.3710.4310.0810.1010.05256,300
15 Dec 202310.4210.4310.0910.2710.22333,800
14 Dec 202310.4710.8010.3010.3910.34222,600
13 Dec 20239.9510.329.8810.2710.22589,500
12 Dec 20239.9910.129.869.969.92244,500
11 Dec 202310.1710.319.9810.0610.01219,600
08 Dec 202310.3410.4410.1110.1210.07196,600
07 Dec 202310.1510.3310.0510.3310.28181,800
06 Dec 202310.4310.4810.0510.0810.03292,200
05 Dec 202310.2010.5310.1410.4110.36315,700
04 Dec 20239.8210.469.8210.3210.27504,200
01 Dec 202310.1110.5710.0310.0710.02472,300
30 Nov 202310.0710.169.659.759.71397,000
29 Nov 20239.9910.179.8010.0510.00374,800
28 Nov 202310.0010.159.899.929.88269,100
27 Nov 202310.1410.189.919.989.94180,400
24 Nov 202310.2110.4510.2110.3110.2646,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...