Ranger Energy Services, Inc. (RNGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 11.18 | 11.18 | 11.09 | 11.09 | 11.09 | 3,371 |
| 15 Apr 2024 | 11.57 | 11.73 | 11.15 | 11.23 | 11.23 | 117,600 |
| 12 Apr 2024 | 11.90 | 11.92 | 11.52 | 11.59 | 11.59 | 98,100 |
| 11 Apr 2024 | 11.77 | 11.83 | 11.66 | 11.82 | 11.82 | 80,500 |
| 10 Apr 2024 | 11.72 | 11.82 | 11.61 | 11.76 | 11.76 | 103,000 |
| 09 Apr 2024 | 11.78 | 11.87 | 11.70 | 11.77 | 11.77 | 107,300 |
| 08 Apr 2024 | 11.86 | 11.97 | 11.75 | 11.82 | 11.82 | 157,600 |
| 05 Apr 2024 | 11.55 | 11.89 | 11.54 | 11.85 | 11.85 | 83,300 |
| 04 Apr 2024 | 11.70 | 11.80 | 11.54 | 11.55 | 11.55 | 87,500 |
| 03 Apr 2024 | 11.36 | 11.65 | 11.36 | 11.65 | 11.65 | 106,700 |
| 02 Apr 2024 | 11.55 | 11.56 | 11.24 | 11.37 | 11.37 | 92,300 |
| 01 Apr 2024 | 11.29 | 11.49 | 11.13 | 11.49 | 11.49 | 227,300 |
| 28 Mar 2024 | 11.24 | 11.44 | 11.20 | 11.29 | 11.29 | 186,200 |
| 27 Mar 2024 | 10.99 | 11.18 | 10.90 | 11.16 | 11.16 | 281,000 |
| 26 Mar 2024 | 11.44 | 11.44 | 11.09 | 11.11 | 11.11 | 213,400 |
| 25 Mar 2024 | 11.11 | 11.40 | 11.08 | 11.39 | 11.39 | 406,100 |
| 22 Mar 2024 | 11.81 | 11.81 | 11.12 | 11.13 | 11.13 | 213,700 |
| 21 Mar 2024 | 11.63 | 12.05 | 11.63 | 11.82 | 11.82 | 174,600 |
| 20 Mar 2024 | 11.74 | 11.79 | 11.48 | 11.74 | 11.74 | 138,500 |
| 19 Mar 2024 | 11.41 | 11.82 | 11.41 | 11.82 | 11.82 | 121,700 |
| 18 Mar 2024 | 11.60 | 11.62 | 11.36 | 11.38 | 11.38 | 181,900 |
| 15 Mar 2024 | 11.18 | 11.62 | 11.18 | 11.58 | 11.58 | 241,900 |
| 14 Mar 2024 | 11.18 | 11.31 | 11.13 | 11.19 | 11.19 | 115,000 |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 11.21 | 11.30 | 11.06 | 11.16 | 11.11 | 142,500 |
| 12 Mar 2024 | 11.16 | 11.17 | 10.99 | 11.06 | 11.01 | 81,800 |
| 11 Mar 2024 | 11.16 | 11.25 | 10.99 | 11.19 | 11.14 | 129,500 |
| 08 Mar 2024 | 11.00 | 11.23 | 10.99 | 11.17 | 11.12 | 164,000 |
| 07 Mar 2024 | 10.64 | 11.02 | 10.64 | 10.94 | 10.89 | 184,100 |
| 06 Mar 2024 | 11.26 | 11.40 | 10.68 | 10.73 | 10.68 | 251,700 |
| 05 Mar 2024 | 10.15 | 11.31 | 10.00 | 11.22 | 11.17 | 507,800 |
| 04 Mar 2024 | 10.72 | 10.75 | 10.39 | 10.44 | 10.39 | 286,000 |
| 01 Mar 2024 | 10.55 | 10.82 | 10.52 | 10.70 | 10.65 | 235,900 |
| 29 Feb 2024 | 10.41 | 10.56 | 10.36 | 10.49 | 10.44 | 131,800 |
| 28 Feb 2024 | 10.47 | 10.53 | 10.28 | 10.30 | 10.25 | 141,200 |
| 27 Feb 2024 | 10.31 | 10.51 | 10.28 | 10.47 | 10.42 | 93,100 |
| 26 Feb 2024 | 10.18 | 10.42 | 10.14 | 10.27 | 10.22 | 165,100 |
| 23 Feb 2024 | 10.13 | 10.35 | 10.00 | 10.25 | 10.20 | 118,000 |
| 22 Feb 2024 | 10.16 | 10.33 | 10.14 | 10.25 | 10.20 | 115,000 |
| 21 Feb 2024 | 10.09 | 10.45 | 10.09 | 10.24 | 10.19 | 145,000 |
| 20 Feb 2024 | 10.15 | 10.25 | 9.98 | 10.03 | 9.99 | 239,300 |
| 16 Feb 2024 | 10.12 | 10.13 | 9.97 | 10.10 | 10.05 | 228,400 |
| 15 Feb 2024 | 9.82 | 10.21 | 9.82 | 10.12 | 10.07 | 268,000 |
| 14 Feb 2024 | 9.83 | 9.99 | 9.78 | 9.83 | 9.79 | 149,300 |
| 13 Feb 2024 | 10.04 | 10.04 | 9.73 | 9.78 | 9.74 | 203,800 |
| 12 Feb 2024 | 9.86 | 10.19 | 9.86 | 10.14 | 10.09 | 311,100 |
| 09 Feb 2024 | 9.87 | 9.94 | 9.81 | 9.90 | 9.86 | 112,200 |
| 08 Feb 2024 | 9.90 | 10.06 | 9.79 | 9.85 | 9.81 | 198,700 |
| 07 Feb 2024 | 9.96 | 9.97 | 9.80 | 9.92 | 9.88 | 163,600 |
| 06 Feb 2024 | 9.81 | 10.03 | 9.81 | 9.94 | 9.90 | 132,800 |
| 05 Feb 2024 | 9.93 | 9.95 | 9.76 | 9.78 | 9.74 | 226,800 |
| 02 Feb 2024 | 10.11 | 10.30 | 9.99 | 10.00 | 9.96 | 138,800 |
| 01 Feb 2024 | 10.18 | 10.31 | 10.00 | 10.15 | 10.10 | 166,300 |
| 31 Jan 2024 | 10.48 | 10.55 | 10.05 | 10.16 | 10.11 | 181,600 |
| 30 Jan 2024 | 10.26 | 10.48 | 10.08 | 10.45 | 10.40 | 151,100 |
| 29 Jan 2024 | 10.41 | 10.41 | 10.18 | 10.38 | 10.33 | 152,900 |
| 26 Jan 2024 | 10.45 | 10.68 | 10.38 | 10.48 | 10.43 | 118,500 |
| 25 Jan 2024 | 10.35 | 10.45 | 10.24 | 10.45 | 10.40 | 158,200 |
| 24 Jan 2024 | 9.99 | 10.25 | 9.95 | 10.19 | 10.14 | 166,500 |
| 23 Jan 2024 | 9.82 | 10.00 | 9.81 | 9.92 | 9.88 | 158,300 |
| 22 Jan 2024 | 9.50 | 9.86 | 9.50 | 9.82 | 9.78 | 153,400 |
| 19 Jan 2024 | 9.60 | 9.73 | 9.46 | 9.53 | 9.49 | 171,700 |
| 18 Jan 2024 | 9.40 | 9.61 | 9.35 | 9.58 | 9.54 | 149,000 |
| 17 Jan 2024 | 9.37 | 9.56 | 9.27 | 9.48 | 9.44 | 177,400 |
| 16 Jan 2024 | 9.69 | 9.73 | 9.41 | 9.42 | 9.38 | 227,200 |
| 12 Jan 2024 | 9.65 | 9.75 | 9.60 | 9.67 | 9.63 | 153,800 |
| 11 Jan 2024 | 9.55 | 9.62 | 9.37 | 9.42 | 9.38 | 257,700 |
| 10 Jan 2024 | 9.47 | 9.56 | 9.32 | 9.47 | 9.43 | 311,400 |
| 09 Jan 2024 | 9.91 | 9.91 | 9.37 | 9.49 | 9.45 | 412,200 |
| 08 Jan 2024 | 10.04 | 10.11 | 9.68 | 9.96 | 9.92 | 286,600 |
| 05 Jan 2024 | 10.23 | 10.31 | 10.11 | 10.24 | 10.19 | 279,800 |
| 04 Jan 2024 | 10.65 | 10.65 | 10.08 | 10.14 | 10.09 | 228,800 |
| 03 Jan 2024 | 10.38 | 10.79 | 10.27 | 10.62 | 10.57 | 167,700 |
| 02 Jan 2024 | 10.51 | 10.70 | 10.31 | 10.33 | 10.28 | 254,900 |
| 29 Dec 2023 | 10.23 | 10.29 | 10.13 | 10.23 | 10.18 | 472,100 |
| 28 Dec 2023 | 10.41 | 10.47 | 10.20 | 10.21 | 10.16 | 157,700 |
| 27 Dec 2023 | 10.59 | 10.69 | 10.49 | 10.52 | 10.47 | 161,700 |
| 26 Dec 2023 | 10.39 | 10.64 | 10.32 | 10.57 | 10.52 | 178,000 |
| 22 Dec 2023 | 10.38 | 10.49 | 10.29 | 10.33 | 10.28 | 157,000 |
| 21 Dec 2023 | 10.09 | 10.40 | 10.01 | 10.37 | 10.32 | 297,000 |
| 20 Dec 2023 | 10.41 | 10.55 | 10.17 | 10.19 | 10.14 | 166,300 |
| 19 Dec 2023 | 10.10 | 10.41 | 10.10 | 10.41 | 10.36 | 198,700 |
| 18 Dec 2023 | 10.37 | 10.43 | 10.08 | 10.10 | 10.05 | 256,300 |
| 15 Dec 2023 | 10.42 | 10.43 | 10.09 | 10.27 | 10.22 | 333,800 |
| 14 Dec 2023 | 10.47 | 10.80 | 10.30 | 10.39 | 10.34 | 222,600 |
| 13 Dec 2023 | 9.95 | 10.32 | 9.88 | 10.27 | 10.22 | 589,500 |
| 12 Dec 2023 | 9.99 | 10.12 | 9.86 | 9.96 | 9.92 | 244,500 |
| 11 Dec 2023 | 10.17 | 10.31 | 9.98 | 10.06 | 10.01 | 219,600 |
| 08 Dec 2023 | 10.34 | 10.44 | 10.11 | 10.12 | 10.07 | 196,600 |
| 07 Dec 2023 | 10.15 | 10.33 | 10.05 | 10.33 | 10.28 | 181,800 |
| 06 Dec 2023 | 10.43 | 10.48 | 10.05 | 10.08 | 10.03 | 292,200 |
| 05 Dec 2023 | 10.20 | 10.53 | 10.14 | 10.41 | 10.36 | 315,700 |
| 04 Dec 2023 | 9.82 | 10.46 | 9.82 | 10.32 | 10.27 | 504,200 |
| 01 Dec 2023 | 10.11 | 10.57 | 10.03 | 10.07 | 10.02 | 472,300 |
| 30 Nov 2023 | 10.07 | 10.16 | 9.65 | 9.75 | 9.71 | 397,000 |
| 29 Nov 2023 | 9.99 | 10.17 | 9.80 | 10.05 | 10.00 | 374,800 |
| 28 Nov 2023 | 10.00 | 10.15 | 9.89 | 9.92 | 9.88 | 269,100 |
| 27 Nov 2023 | 10.14 | 10.18 | 9.91 | 9.98 | 9.94 | 180,400 |
| 24 Nov 2023 | 10.21 | 10.45 | 10.21 | 10.31 | 10.26 | 46,600 |
| 22 Nov 2023 | 10.02 | 10.29 | 9.98 | 10.19 | 10.14 | 139,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.