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

15.28
+0.11 (0.73%)
NYSE· Last Trade: Jun 21st, 10:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202615.1015.3114.7215.28257,66215.28
6/17/202615.2715.5015.0015.17255,43115.17
6/16/202615.5515.7115.1315.15154,90515.15
6/15/202615.5715.8815.4415.58123,67215.58
6/12/202615.9616.2915.7815.85159,33615.85
6/10/202615.7715.9415.6815.75118,08915.75
6/09/202616.0316.4015.5415.65127,06015.65
6/08/202615.6516.2415.6416.03123,78116.03
6/05/202616.2616.4915.3515.43138,79015.43
6/04/202615.8616.4215.8416.35190,42816.35
6/03/202616.0916.1815.9215.97136,23915.97
6/02/202615.6216.3915.6216.18308,39516.18
6/01/202615.5315.7015.2515.50238,70615.50
5/29/20260.0015.5015.1115.46197,37015.46
5/28/202615.4215.6915.1015.15238,91515.15
5/27/202616.1616.1615.1715.25323,63615.25
5/26/202616.2616.6416.1516.25204,97816.25
5/22/202616.3616.7016.0616.21218,45216.21
5/21/202616.5216.5216.0716.33181,21916.33
5/20/202616.3616.8816.2116.38223,77716.38
5/19/202616.7616.8516.4316.47141,15316.47
5/18/202616.2816.9316.1416.84274,41616.84
5/15/202616.2216.5316.1116.45274,33116.45
5/14/202616.1416.4516.0516.23297,51816.23
5/13/202616.0916.2615.7816.23150,19716.23
5/12/202615.9616.4315.7916.20178,72316.20
5/11/202615.9016.2015.7415.99249,96615.99
5/08/202615.9915.9915.6315.82295,46915.82
5/07/202616.2216.2515.6215.85179,18615.79
5/06/202616.6016.6916.1916.45258,50316.39
5/05/202617.0017.2116.8216.85352,00116.79
5/04/202617.1917.4516.9017.06271,90717.00
5/01/202617.4017.4116.8817.15341,43317.09
4/30/202617.2717.8717.2017.46472,51617.39
4/29/202617.5917.7016.9217.62653,26417.55
4/28/202617.1618.2416.8517.25655,86217.18
4/27/202618.5018.7218.3218.43434,82918.36
4/24/202618.2518.4317.8218.32427,25918.25
4/23/202618.0018.8217.9318.36364,58718.29
4/22/202617.5017.9417.3817.90213,55117.83
4/21/202617.3917.7317.3017.38189,30817.31
4/20/202617.0817.5016.9417.37297,08617.30
4/17/202616.9117.1416.7117.06332,91017.00
4/16/202617.1217.4617.0017.25309,85817.18
4/15/202617.0017.1916.6117.12186,81617.06
4/14/202616.9617.1816.6216.63136,29716.57
4/13/202617.0017.2016.8016.96183,06416.90
4/10/202616.7216.9816.5616.91108,82516.85
4/09/202616.8317.1216.7216.8182,54616.75
4/08/202616.2016.8116.2016.79164,06216.73
4/07/202616.5816.8416.4116.7281,93616.66
4/06/202616.7716.8316.4616.50102,99416.44
4/02/202616.5617.0216.5616.8589,16716.79
4/01/202616.9016.9816.4716.51191,94116.45
3/31/202617.5017.8217.0517.14205,22617.08
3/30/202617.7317.8817.3217.43370,31117.36
3/27/202617.2417.9817.1417.50247,30817.43
3/26/202617.3617.5617.2017.27192,23017.20
3/25/202617.4017.6717.0817.39207,98917.32
3/24/202617.3017.9017.2417.44279,88117.37
3/23/202616.9317.4216.7817.32336,16017.25