Ranger Energy Services Inc (RNGR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -7.36707238949 | 15.61 | 15.61 | 13.6701 | 184308 | 14.42745894 | CS |
| 4 | -2.09 | -12.6283987915 | 16.55 | 17.2 | 13.6701 | 191825 | 15.76853572 | CS |
| 12 | 2.56 | 21.512605042 | 11.9 | 17.2 | 11.63 | 139356 | 15.15018719 | CS |
| 26 | 4.23 | 41.348973607 | 10.23 | 17.2 | 9.92 | 100859 | 13.85632606 | CS |
| 52 | 4.07 | 39.1722810395 | 10.39 | 17.2 | 9.27 | 130848 | 11.77233039 | CS |
| 156 | 4.27 | 41.9038272816 | 10.19 | 17.2 | 8.36 | 98067 | 11.32643073 | CS |
| 260 | 7.66 | 112.647058824 | 6.8 | 17.2 | 2.27 | 65623 | 10.74806967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 14.46 | 0.14 | 0.98 | 14.4 | 14.52 | 14.055 | 78390 |
| 1734997200 | 14.32 | 0.37 | 2.65 | 13.88 | 14.32 | 13.6701 | 143681 |
| 1734738000 | 13.95 | -0.28 | -1.97 | 14.13 | 14.3699 | 13.9 | 190396 |
| 1734651600 | 14.23 | -0.35 | -2.40 | 14.84 | 14.84 | 14.12 | 175643 |
| 1734565200 | 14.58 | -0.35 | -2.34 | 15.05 | 15.15 | 14.4871 | 188366 |
| 1734478800 | 14.93 | -0.48 | -3.11 | 15.61 | 15.61 | 14.67 | 223454 |
| 1734392400 | 15.41 | -0.01 | -0.06 | 15.39 | 15.44 | 15.2 | 130081 |
| 1734133200 | 15.42 | -0.07 | -0.45 | 15.5 | 15.535 | 15.21 | 95077 |
| 1734046800 | 15.49 | -0.19 | -1.21 | 15.64 | 15.83 | 15.37 | 156491 |
| 1733960400 | 15.68 | -0.04 | -0.25 | 15.76 | 15.97 | 15.33 | 300431 |
| 1733874000 | 15.72 | -0.05 | -0.32 | 15.84 | 15.92 | 15.49 | 233690 |
| 1733787600 | 15.77 | -0.06 | -0.38 | 15.92 | 16.239999 | 15.69 | 183235 |
| 1733528400 | 15.83 | -1.14 | -6.72 | 17 | 17 | 15.51 | 286913 |
| 1733442000 | 16.97 | 0.09 | 0.53 | 16.75 | 17.2 | 16.75 | 226019 |
| 1733355600 | 16.88 | 0 | 0.00 | 16.92 | 16.9883 | 16.04 | 243026 |
| 1733269200 | 16.88 | 0.02 | 0.12 | 16.95 | 17.11 | 16.75 | 225161 |
| 1733182800 | 16.86 | 0.36 | 2.18 | 16.57 | 16.86 | 16.329999 | 227425 |
| 1732917840 | 16.5 | 0 | 0.00 | 16.5 | 16.59 | 16.334 | 82782 |
| 1732750800 | 16.5 | -0.17 | -1.02 | 16.67 | 16.96 | 16.25 | 126210 |
| 1732664400 | 16.67 | 0.17 | 1.03 | 16.55 | 16.88 | 16.42 | 206592 |
| 1732578000 | 16.5 | -0.33 | -1.96 | 16.69 | 16.85 | 16.329999 | 298505 |
| 1732318800 | 16.83 | 0.13 | 0.78 | 16.94 | 17.1453 | 16.739999 | 328050 |
| 1732232400 | 16.7 | 0.13 | 0.78 | 16.719999 | 17.04 | 16.48 | 241336 |
| 1732146000 | 16.57 | 0.76 | 4.81 | 15.92 | 16.57 | 15.84 | 129494 |
| 1732059600 | 15.81 | 0.27 | 1.74 | 15.54 | 15.86 | 15.475 | 153082 |
| 1731973200 | 15.54 | 0.44 | 2.91 | 15.3 | 15.5565 | 15.225 | 193143 |
| 1731714000 | 15.1 | -0.22 | -1.44 | 15.45 | 15.46 | 14.93 | 249146 |
| 1731627600 | 15.32 | -0.03 | -0.20 | 15.35 | 15.35 | 15.02 | 103553 |
| 1731541200 | 15.35 | 0.05 | 0.33 | 15.43 | 15.575 | 15.23 | 229977 |
| 1731454800 | 15.3 | 0.1 | 0.66 | 14.95 | 15.405 | 14.86 | 177120 |
| 1731368400 | 15.2 | -0.06 | -0.39 | 15.35 | 15.535 | 15.11 | 125901 |
| 1731109200 | 15.26 | 0.07 | 0.46 | 15.03 | 15.3 | 15.03 | 169727 |
| 1731022800 | 15.19 | 0.52 | 3.54 | 14.74 | 15.3 | 14.68 | 240404 |
| 1730936400 | 14.67 | 0.56 | 3.97 | 14.2 | 14.835 | 13.87 | 249189 |
| 1730850000 | 14.11 | 0.35 | 2.54 | 13.87 | 14.17 | 13.6601 | 175881 |
| 1730763600 | 13.76 | 0.6 | 4.56 | 13.2 | 13.94 | 13.18 | 176099 |
| 1730500800 | 13.16 | 0.18 | 1.39 | 12.99 | 13.17 | 12.81 | 116710 |
| 1730414400 | 12.98 | 0.27 | 2.12 | 12.71 | 13.08 | 12.71 | 150148 |
| 1730328000 | 12.71 | -0.03 | -0.24 | 12.78 | 12.97 | 12.67 | 93903 |
| 1730241600 | 12.74 | 0.11 | 0.87 | 12.58 | 12.82 | 12.46 | 84602 |
| 1730155200 | 12.63 | 0.3 | 2.43 | 13.1 | 13.1 | 12.57 | 108393 |
| 1729896000 | 12.33 | 0.05 | 0.41 | 12.42 | 12.525 | 12.33 | 33739 |
| 1729809600 | 12.28 | -0.03 | -0.24 | 12.31 | 12.44 | 12.1725 | 42941 |
| 1729723200 | 12.31 | -0.14 | -1.12 | 12.53 | 12.565 | 12.27 | 43361 |
| 1729636800 | 12.45 | -0.04 | -0.32 | 12.49 | 12.53 | 12.22 | 39102 |
| 1729550400 | 12.49 | 0.19 | 1.54 | 12.42 | 12.56 | 12.34 | 36787 |
| 1729291200 | 12.3 | -0.23 | -1.84 | 12.46 | 12.55 | 12.135 | 61895 |
| 1729204800 | 12.53 | 0.07 | 0.56 | 12.47 | 12.5571 | 12.24 | 42503 |
| 1729118400 | 12.46 | 0.22 | 1.80 | 12.34 | 12.53 | 12.3 | 43317 |
| 1729032000 | 12.24 | -0.18 | -1.45 | 12.22 | 12.45 | 12.04 | 64405 |
| 1728945600 | 12.42 | 0.06 | 0.49 | 12.25 | 12.44 | 12.1 | 45302 |
| 1728686400 | 12.36 | 0.08 | 0.65 | 12.29 | 12.45 | 12.05 | 62199 |
| 1728600000 | 12.28 | 0.16 | 1.32 | 12.06 | 12.3699 | 11.97 | 42005 |
| 1728513600 | 12.12 | 0.05 | 0.41 | 12.03 | 12.17 | 11.94 | 39104 |
| 1728427200 | 12.07 | -0.08 | -0.66 | 12.11 | 12.225 | 11.89 | 27076 |
| 1728340800 | 12.15 | 0.06 | 0.50 | 12.2 | 12.3 | 12.03 | 27528 |
| 1728081600 | 12.09 | -0.02 | -0.17 | 12.2 | 12.3 | 12.09 | 32315 |
| 1727995200 | 12.11 | 0.16 | 1.34 | 11.97 | 12.28 | 11.7469 | 20343 |
| 1727908800 | 11.95 | -0.2 | -1.65 | 12.18 | 12.25 | 11.895 | 26425 |
| 1727822400 | 12.15 | 0.24 | 2.02 | 11.9 | 12.23 | 11.63 | 52605 |
| 1727736000 | 11.91 | 0.2 | 1.71 | 11.79 | 12.08 | 11.54 | 36916 |
| 1727476800 | 11.71 | 0.28 | 2.45 | 11.64 | 11.87 | 11.49 | 49586 |
| 1727390400 | 11.43 | -0.51 | -4.27 | 11.82 | 11.83 | 11.3 | 76007 |
| 1727304000 | 11.94 | -0.21 | -1.73 | 12.16 | 12.16 | 11.86 | 30055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
