Ranger Energy Services, Inc. Class A Common Stock (RNGR)

16.45
-0.40 (-2.37%)
NYSE · Last Trade: May 6th, 4:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ranger Energy Services, Inc. Class A Common Stock (RNGR)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202617.0017.2116.8216.85352,00116.85
5/04/202617.1917.4516.9017.06271,90717.06
5/01/202617.4017.4116.8817.15341,43317.15
4/30/202617.2717.8717.2017.46472,51617.46
4/29/202617.5917.7016.9217.62653,26417.62
4/28/202617.1618.2416.8517.25655,86217.25
4/27/202618.5018.7218.3218.43434,82918.43
4/24/202618.2518.4317.8218.32427,25918.32
4/23/202618.0018.8217.9318.36364,58718.36
4/22/202617.5017.9417.3817.90213,55117.90
4/21/202617.3917.7317.3017.38189,30817.38
4/20/202617.0817.5016.9417.37297,08617.37
4/17/202616.9117.1416.7117.06332,91017.06
4/16/202617.1217.4617.0017.25309,85817.25
4/15/202617.0017.1916.6117.12186,81617.12
4/14/202616.9617.1816.6216.63136,29716.63
4/13/202617.0017.2016.8016.96183,06416.96
4/10/202616.7216.9816.5616.91108,82516.91
4/09/202616.8317.1216.7216.8182,54616.81
4/08/202616.2016.8116.2016.79164,06216.79
4/07/202616.5816.8416.4116.7281,93616.72
4/06/202616.7716.8316.4616.50102,99416.50
4/02/202616.5617.0216.5616.8589,16716.85
4/01/202616.9016.9816.4716.51191,94116.51
3/31/202617.5017.8217.0517.14205,22617.14
3/30/202617.7317.8817.3217.43370,31117.43
3/27/202617.2417.9817.1417.50247,30817.50
3/26/202617.3617.5617.2017.27192,23017.27
3/25/202617.4017.6717.0817.39207,98917.39
3/24/202617.3017.9017.2417.44279,88117.44
3/23/202616.9317.4216.7817.32336,16017.32
3/20/202617.0517.2916.7316.85356,99816.85
3/19/202617.0517.4416.9317.13282,82517.07
3/18/202617.1617.4616.9617.13219,45817.07
3/17/202617.0017.4316.9717.18340,69317.12
3/16/202616.8317.0116.6816.86230,23116.80
3/13/202616.7916.9816.4916.70125,56216.64
3/12/202616.7717.1316.2516.85167,57516.79
3/11/202616.7116.9816.4116.88112,45816.82
3/10/202616.6116.9916.4616.73128,53916.67
3/09/202616.4416.8516.2516.79155,65016.73
3/06/202616.9917.1916.3516.44137,50716.38
3/05/202617.2217.7416.7817.00145,72116.94
3/04/202617.2017.5316.8617.50151,63817.44
3/03/202617.3917.5317.0717.14133,71217.08
3/02/202617.6717.8917.1317.67155,21017.61
2/27/202616.8517.5616.8517.42195,37017.36
2/26/202616.9917.0816.7816.85117,67416.79
2/25/202617.2517.3216.8117.18133,01917.12
2/24/202617.0117.3516.5317.25149,63217.19
2/23/202616.8217.2916.4717.05142,01216.99
2/20/202616.6817.1016.5416.89152,08716.83
2/19/202616.6216.9816.5916.84147,67716.78
2/18/202616.6016.9516.3316.5794,42116.51
2/17/202616.8516.8516.1016.35136,06916.29
2/13/202616.2317.0816.2316.90181,48916.84
2/12/202616.8116.8415.9216.20189,90316.14
2/11/202616.5316.9516.4116.75128,35916.69
2/10/202616.5016.5916.0116.29175,49616.23
2/09/202616.3816.8116.2716.42128,32116.36
2/06/202616.0616.5615.8816.39116,68016.33