Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ranger Energy Services Inc | RNGR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.14 | 1.31% | 10.85 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.66 | 10.66 | 10.91 | 10.85 | 10.71 |
RNGR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.90 | 11.92 | 10.63 | 11.09 | 102,495 | -1.05 | -8.82% |
| 1 Month | 11.81 | 11.97 | 10.63 | 11.37 | 150,086 | -0.96 | -8.13% |
| 3 Months | 10.45 | 12.05 | 9.725 | 10.79 | 169,980 | 0.40 | 3.83% |
| 6 Months | 13.83 | 14.6299 | 9.27 | 10.59 | 196,299 | -2.98 | -21.55% |
| 1 Year | 11.41 | 14.64 | 9.27 | 10.99 | 172,161 | -0.56 | -4.91% |
| 3 Years | 5.50 | 14.64 | 5.31 | 10.76 | 77,503 | 5.35 | 97.27% |
| 5 Years | 7.50 | 14.64 | 2.27 | 10.08 | 52,434 | 3.35 | 44.67% |
RNGR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 10.85 | 0.14 | 1.31% | 10.66 | 10.91 | 10.66 | 160,610 |
| Apr 18 2024 | 10.71 | -0.14 | -1.29% | 10.91 | 10.9775 | 10.63 | 101,581 |
| Apr 17 2024 | 10.85 | -0.28 | -2.52% | 11.15 | 11.28 | 10.84 | 122,350 |
| Apr 16 2024 | 11.13 | -0.10 | -0.89% | 11.085 | 11.21 | 11.01 | 72,824 |
| Apr 15 2024 | 11.23 | -0.36 | -3.11% | 11.57 | 11.7267 | 11.15 | 117,618 |
| Apr 12 2024 | 11.59 | -0.23 | -1.95% | 11.90 | 11.92 | 11.515 | 98,100 |
| Apr 11 2024 | 11.82 | 0.06 | 0.51% | 11.79 | 11.84 | 11.66 | 80,506 |
| Apr 10 2024 | 11.76 | -0.01 | -0.08% | 11.70 | 11.82 | 11.615 | 102,172 |
| Apr 09 2024 | 11.77 | -0.05 | -0.42% | 11.78 | 11.89 | 11.70 | 107,339 |
| Apr 08 2024 | 11.82 | -0.03 | -0.25% | 11.86 | 11.97 | 11.75 | 157,638 |
| Apr 05 2024 | 11.85 | 0.30 | 2.60% | 11.59 | 11.89 | 11.54 | 82,811 |
| Apr 04 2024 | 11.55 | -0.10 | -0.86% | 11.70 | 11.7957 | 11.54 | 87,499 |
| Apr 03 2024 | 11.65 | 0.28 | 2.46% | 11.36 | 11.65 | 11.36 | 106,682 |
| Apr 02 2024 | 11.37 | -0.12 | -1.04% | 11.51 | 11.55 | 11.24 | 86,682 |
| Apr 01 2024 | 11.49 | 0.20 | 1.77% | 11.29 | 11.49 | 11.13 | 227,286 |
| Mar 28 2024 | 11.29 | 0.13 | 1.16% | 11.24 | 11.44 | 11.20 | 186,163 |
| 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 |
