Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ranger Energy Services Inc Cl A (NY: RNGR ) 14.77 +0.10 (+0.68%) Streaming Delayed Price Updated: 10:13 AM EST, Nov 7, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 06, 2024 14.20 14.84 13.87 14.67 268,118 +0.56(+3.97%) Nov 05, 2024 13.87 14.17 13.66 14.11 175,881 +0.35(+2.54%) Nov 04, 2024 13.20 13.94 13.20 13.76 176,099 +0.60(+4.56%) Nov 01, 2024 12.99 13.17 12.81 13.16 116,710 +0.18(+1.39%) Oct 31, 2024 12.85 13.08 12.78 12.98 150,148 +0.27(+2.12%) Oct 30, 2024 12.78 12.97 12.67 12.71 93,903 -0.03(-0.24%) Oct 29, 2024 12.58 12.82 12.46 12.74 84,602 +0.11(+0.87%) Oct 28, 2024 13.10 13.10 12.57 12.63 108,393 +0.30(+2.43%) Oct 25, 2024 12.42 12.53 12.33 12.33 33,739 +0.05(+0.41%) Oct 24, 2024 12.31 12.44 12.17 12.28 42,949 -0.03(-0.24%) Oct 23, 2024 12.53 12.53 12.27 12.31 43,361 -0.14(-1.12%) Oct 22, 2024 12.49 12.53 12.22 12.45 39,102 -0.04(-0.32%) Oct 21, 2024 12.42 12.56 12.34 12.49 36,787 +0.19(+1.54%) Oct 18, 2024 12.46 12.46 12.13 12.30 61,895 -0.23(-1.84%) Oct 17, 2024 12.47 12.56 12.24 12.53 42,503 +0.07(+0.56%) Oct 16, 2024 12.34 12.53 12.30 12.46 43,317 +0.22(+1.80%) Oct 15, 2024 12.22 12.45 12.04 12.24 64,405 -0.18(-1.45%) Oct 14, 2024 12.25 12.44 12.10 12.42 45,302 +0.06(+0.49%) Oct 11, 2024 12.15 12.45 12.10 12.36 62,199 +0.08(+0.65%) Oct 10, 2024 12.06 12.37 11.97 12.28 42,005 +0.16(+1.32%) Oct 09, 2024 12.03 12.17 11.98 12.12 39,104 +0.05(+0.41%) Oct 08, 2024 12.11 12.22 11.89 12.07 27,076 -0.08(-0.66%) Oct 07, 2024 12.20 12.30 12.03 12.15 27,547 +0.06(+0.50%) Oct 04, 2024 12.20 12.30 12.08 12.09 32,315 -0.02(-0.17%) Oct 03, 2024 11.97 12.28 11.75 12.11 20,343 +0.16(+1.34%) Oct 02, 2024 12.18 12.25 11.89 11.95 26,425 -0.20(-1.65%) Oct 01, 2024 11.90 12.23 11.63 12.15 52,605 +0.24(+2.02%) Sep 30, 2024 11.79 12.08 11.54 11.91 36,916 +0.20(+1.71%) Sep 27, 2024 11.64 11.87 11.49 11.71 49,586 +0.28(+2.45%) Sep 26, 2024 11.82 11.83 11.30 11.43 76,007 -0.51(-4.27%) Sep 25, 2024 12.16 12.16 11.86 11.94 30,055 -0.21(-1.73%) Sep 24, 2024 12.47 12.47 12.11 12.15 38,406 -0.12(-0.98%) Sep 23, 2024 12.20 12.40 12.08 12.27 43,851 +0.13(+1.07%) Sep 20, 2024 12.21 12.47 12.07 12.14 225,261 -0.29(-2.33%) Sep 19, 2024 12.46 12.46 12.14 12.43 30,424 +0.28(+2.30%) Sep 18, 2024 12.33 12.60 12.03 12.15 48,725 -0.11(-0.90%) Sep 17, 2024 12.00 12.28 11.95 12.26 57,143 +0.26(+2.17%) Sep 16, 2024 11.85 12.02 11.72 12.00 45,200 +0.16(+1.35%) Sep 13, 2024 11.75 11.84 11.34 11.84 48,919 +0.26(+2.25%) Sep 12, 2024 11.66 11.77 11.35 11.58 30,369 +0.01(+0.09%) Sep 11, 2024 11.66 11.66 11.35 11.57 38,396 -0.12(-1.03%) Sep 10, 2024 11.78 11.78 11.40 11.69 33,168 +0.03(+0.26%) Sep 09, 2024 11.63 11.88 11.52 11.66 39,358 +0.02(+0.17%) Sep 06, 2024 11.85 11.85 11.49 11.64 35,493 -0.22(-1.85%) Sep 05, 2024 12.36 12.36 11.77 11.86 43,090 -0.35(-2.87%) Sep 04, 2024 12.30 12.30 12.10 12.21 32,861 +0.01(+0.08%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.
