RNGR Quote, Trading Chart, Ranger Energy Services Inc. Class A

home / stock / rngr / rngr quote

Stock Information
Company Name: Ranger Energy Services Inc. Class A
Stock Symbol: RNGR
Market: NYSE
Menu
RNGR RNGR Quote RNGR Short RNGR News RNGR Articles RNGR Message Board
Get RNGR Alerts

News, Short Squeeze, Breakout and More Instantly...
RNGR Quote
Last:$10.52
Change Percent:-1.24%
Open:$10.61
Previous Close:$10.52
High:$10.65
Low:$10.475
Volume:327,029
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
RNGR Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$10.61
Close:$10.52
High:$10.65
Low:$10.475
Volume:327,029
Date:2024-06-27
Open:$10.6
Close:$10.48
High:$10.66
Low:$10.395
Volume:52,708
Date:2024-06-26
Open:$10.47
Close:$10.55
High:$10.57
Low:$10.3501
Volume:81,724
Date:2024-06-25
Open:$10.39
Close:$10.53
High:$10.555
Low:$10.37
Volume:58,126
Date:2024-06-24
Open:$10.23
Close:$10.42
High:$10.47
Low:$10.23
Volume:64,986
Date:2024-06-21
Open:$10.28
Close:$10.24
High:$10.32
Low:$10.15
Volume:139,399
Date:2024-06-20
Open:$10.05
Close:$10.28
High:$10.38
Low:$10.05
Volume:57,754
Date:2024-06-19
Open:$10
Close:$10.04
High:$10.2366
Low:$9.99
Volume:90,691
Date:2024-06-18
Open:$10
Close:$10.04
High:$10.2366
Low:$9.99
Volume:90,691
Date:2024-06-17
Open:$9.76
Close:$9.98
High:$10
Low:$9.76
Volume:58,989
Date:2024-06-14
Open:$9.9
Close:$9.8
High:$10.01
Low:$9.68
Volume:81,405
Date:2024-06-13
Open:$10.15
Close:$9.94
High:$10.18
Low:$9.92
Volume:80,480
Date:2024-06-12
Open:$10.5
Close:$10.26
High:$10.61
Low:$10.26
Volume:108,506
Date:2024-06-11
Open:$10.26
Close:$10.36
High:$10.37
Low:$10.245
Volume:70,034
Date:2024-06-10
Open:$10.33
Close:$10.42
High:$10.49
Low:$10.27
Volume:62,312
Date:2024-06-07
Open:$10.27
Close:$10.33
High:$10.38
Low:$10.04
Volume:82,045
Date:2024-06-06
Open:$10
Close:$10.05
High:$10.12
Low:$9.845
Volume:67,626
Date:2024-06-05
Open:$9.65
Close:$9.9
High:$9.99
Low:$9.62
Volume:132,801
Date:2024-06-04
Open:$9.83
Close:$9.64
High:$9.96
Low:$9.57
Volume:138,205
Date:2024-06-03
Open:$10.63
Close:$10.02
High:$10.63
Low:$10.02
Volume:133,974