Ranger Energy Services Inc (RNGR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 9.12659470069 | 10.19 | 11.17 | 9.92 | 90155 | 10.53538353 | CS |
| 4 | 1.12 | 11.2 | 10 | 11.17 | 9.92 | 94463 | 10.40564078 | CS |
| 12 | 0.3 | 2.77264325323 | 10.82 | 11.17 | 9.27 | 113863 | 10.23259934 | CS |
| 26 | 1.43 | 14.7574819401 | 9.69 | 12.05 | 9.27 | 143781 | 10.51043963 | CS |
| 52 | 1.24 | 12.5506072874 | 9.88 | 14.64 | 9.27 | 159307 | 10.93706538 | CS |
| 156 | 1.02 | 10.099009901 | 10.1 | 14.64 | 6.65 | 85411 | 10.75201331 | CS |
| 260 | 4.29 | 62.8111273792 | 6.83 | 14.64 | 2.27 | 57170 | 10.12659708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 11.12 | 0.19 | 1.74 | 10.89 | 11.17 | 10.76 | 78901 |
| 1721083200 | 10.93 | 0.33 | 3.11 | 10.75 | 11.04 | 10.64 | 114388 |
| 1720824000 | 10.6 | -0.27 | -2.48 | 10.95 | 10.976 | 10.55 | 79816 |
| 1720737600 | 10.87 | 0.85 | 8.48 | 10.13 | 10.91 | 10.11 | 100094 |
| 1720651200 | 10.02 | 0.05 | 0.50 | 9.99 | 10.13 | 9.92 | 102322 |
| 1720564800 | 9.97 | -0.31 | -3.02 | 10.19 | 10.21 | 9.94 | 54640 |
| 1720478400 | 10.28 | 0.04 | 0.39 | 10.23 | 10.32 | 10.12 | 76482 |
| 1720219200 | 10.24 | -0.06 | -0.58 | 10.26 | 10.35 | 10.06 | 109865 |
| 1720040640 | 10.3 | 0.03 | 0.29 | 10.26 | 10.49 | 10.25 | 52795 |
| 1719960000 | 10.27 | 0.09 | 0.88 | 10.24 | 10.3 | 10.2 | 42620 |
| 1719873600 | 10.18 | -0.3 | -2.86 | 10.55 | 10.56 | 10.12 | 82344 |
| 1719614400 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1719528000 | 10.48 | -0.07 | -0.66 | 10.6 | 10.66 | 10.395 | 52708 |
| 1719441600 | 10.55 | 0.02 | 0.19 | 10.47 | 10.57 | 10.3501 | 81724 |
| 1719355200 | 10.53 | 0.11 | 1.06 | 10.39 | 10.555 | 10.36 | 58126 |
| 1719268800 | 10.42 | 0.18 | 1.76 | 10.23 | 10.47 | 10.23 | 64986 |
| 1719009600 | 10.24 | -0.04 | -0.39 | 10.28 | 10.32 | 10.15 | 139399 |
| 1718923200 | 10.28 | 0.24 | 2.39 | 10.05 | 10.38 | 10.05 | 57754 |
| 1718750400 | 10.04 | 0.06 | 0.60 | 10 | 10.2366 | 9.99 | 90691 |
| 1718664000 | 9.98 | 0.18 | 1.84 | 9.76 | 10 | 9.76 | 58989 |
| 1718404800 | 9.8 | -0.14 | -1.41 | 9.9 | 10.01 | 9.68 | 81405 |
| 1718318400 | 9.94 | -0.32 | -3.12 | 10.15 | 10.18 | 9.92 | 80480 |
| 1718232000 | 10.26 | -0.1 | -0.97 | 10.5 | 10.61 | 10.26 | 108506 |
| 1718145600 | 10.36 | -0.06 | -0.58 | 10.26 | 10.37 | 10.245 | 70034 |
| 1718059200 | 10.42 | 0.09 | 0.87 | 10.33 | 10.49 | 10.27 | 62312 |
| 1717800000 | 10.33 | 0.28 | 2.79 | 10.27 | 10.38 | 10.04 | 82045 |
| 1717713600 | 10.05 | 0.15 | 1.52 | 10 | 10.12 | 9.845 | 67626 |
| 1717627200 | 9.9 | 0.26 | 2.70 | 9.65 | 9.99 | 9.6199999 | 132801 |
| 1717540800 | 9.64 | -0.38 | -3.79 | 9.83 | 9.96 | 9.57 | 138205 |
| 1717454400 | 10.02 | -0.53 | -5.02 | 10.63 | 10.63 | 10.02 | 133974 |
| 1717195200 | 10.55 | 0.19 | 1.83 | 10.42 | 10.67 | 10.3531 | 77241 |
| 1717108800 | 10.36 | 0.13 | 1.27 | 10.22 | 10.39 | 10.22 | 107355 |
| 1717022400 | 10.23 | -0.34 | -3.22 | 10.52 | 10.55 | 10.21 | 144940 |
| 1716936000 | 10.57 | 0.19 | 1.83 | 10.455 | 10.66 | 10.45 | 65260 |
| 1716590400 | 10.38 | 0.1 | 0.97 | 10.34 | 10.51 | 10.33 | 63705 |
| 1716504000 | 10.28 | -0.22 | -2.10 | 10.52 | 10.52 | 10.23 | 110157 |
| 1716417600 | 10.5 | -0.03 | -0.28 | 10.53 | 10.55 | 10.29 | 84970 |
| 1716331200 | 10.53 | -0.01 | -0.09 | 10.49 | 10.635 | 10.42 | 71768 |
| 1716244800 | 10.54 | 0.11 | 1.05 | 10.43 | 10.625 | 10.33 | 95734 |
| 1715985600 | 10.43 | 0.08 | 0.77 | 10.39 | 10.51 | 10.35 | 90317 |
| 1715899200 | 10.35 | -0.08 | -0.77 | 10.42 | 10.52 | 10.32 | 100480 |
| 1715812800 | 10.43 | -0.05 | -0.48 | 10.4 | 10.48 | 10.2 | 91388 |
| 1715726400 | 10.48 | 0.24 | 2.34 | 10.25 | 10.49 | 10.24 | 112956 |
| 1715640000 | 10.24 | 0.19 | 1.89 | 10 | 10.26 | 9.922 | 166570 |
| 1715380800 | 10.05 | -0.41 | -3.92 | 10.43 | 10.54 | 10.03 | 159088 |
| 1715294400 | 10.46 | 0.29 | 2.85 | 10.18 | 10.51 | 10.18 | 94546 |
| 1715208000 | 10.17 | 0.19 | 1.90 | 9.96 | 10.255 | 9.855 | 112142 |
| 1715121600 | 9.98 | -0.03 | -0.30 | 9.27 | 10.0869 | 9.27 | 158104 |
| 1715035200 | 10.01 | -0.04 | -0.40 | 10.09 | 10.235 | 9.96 | 165837 |
| 1714776000 | 10.05 | 0.11 | 1.11 | 10.05 | 10.21 | 9.92 | 151983 |
| 1714689600 | 9.94 | 0.14 | 1.43 | 9.89 | 10 | 9.78 | 281711 |
| 1714603200 | 9.8 | -0.04 | -0.41 | 9.89 | 9.97 | 9.75 | 251510 |
| 1714516800 | 9.84 | -0.37 | -3.62 | 10.15 | 10.21 | 9.7162 | 150321 |
| 1714430400 | 10.21 | -0.04 | -0.39 | 10.2 | 10.29 | 10.15 | 185515 |
| 1714171200 | 10.25 | 0 | 0.00 | 10.25 | 10.2724 | 10.15 | 171531 |
| 1714084800 | 10.25 | -0.12 | -1.16 | 10.33 | 10.33 | 10.11 | 295190 |
| 1713998400 | 10.37 | -0.27 | -2.54 | 10.57 | 10.68 | 10.24 | 126778 |
| 1713912000 | 10.64 | -0.09 | -0.84 | 10.82 | 10.905 | 10.58 | 94901 |
| 1713825600 | 10.73 | -0.12 | -1.11 | 10.77 | 10.91 | 10.62 | 101240 |
| 1713566400 | 10.85 | 0.14 | 1.31 | 10.66 | 10.91 | 10.66 | 160610 |
| 1713480000 | 10.71 | -0.14 | -1.29 | 10.91 | 10.9775 | 10.63 | 101581 |
| 1713393600 | 10.85 | -0.28 | -2.52 | 11.15 | 11.28 | 10.84 | 122350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
