Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ranger Energy Services Inc Cl A (NY: RNGR )

11.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	10.89	11.17	10.79	11.12	78,901	+0.19(+1.74%)
Jul 15, 2024	10.75	11.04	10.66	10.93	114,388	+0.33(+3.11%)
Jul 12, 2024	10.95	10.98	10.55	10.60	79,816	-0.27(-2.48%)
Jul 11, 2024	10.13	10.91	10.11	10.87	100,094	+0.85(+8.48%)
Jul 10, 2024	9.990	10.13	9.920	10.02	102,322	+0.05(+0.50%)
Jul 09, 2024	10.19	10.21	9.940	9.970	54,640	-0.31(-3.02%)
Jul 08, 2024	10.23	10.32	10.12	10.28	76,482	+0.04(+0.39%)
Jul 05, 2024	10.26	10.35	10.06	10.24	109,873	-0.06(-0.58%)
Jul 03, 2024	10.26	10.49	10.25	10.30	52,795	+0.03(+0.29%)
Jul 02, 2024	10.24	10.30	10.20	10.27	42,620	+0.09(+0.88%)
Jul 01, 2024	10.55	10.56	10.12	10.18	82,344	-0.34(-3.23%)
Jun 28, 2024	10.61	10.65	10.47	10.52	340,062	+0.04(+0.38%)
Jun 27, 2024	10.60	10.66	10.39	10.48	52,708	-0.07(-0.66%)
Jun 26, 2024	10.47	10.57	10.35	10.55	81,724	+0.02(+0.19%)
Jun 25, 2024	10.39	10.55	10.37	10.53	58,126	+0.11(+1.06%)
Jun 24, 2024	10.23	10.47	10.23	10.42	64,986	+0.18(+1.76%)
Jun 21, 2024	10.28	10.32	10.15	10.24	139,399	-0.04(-0.39%)
Jun 20, 2024	10.05	10.38	10.05	10.28	57,754	+0.24(+2.39%)
Jun 18, 2024	10.00	10.24	9.990	10.04	90,691	+0.06(+0.60%)
Jun 17, 2024	9.760	10.00	9.760	9.980	58,989	+0.18(+1.84%)
Jun 14, 2024	9.900	10.01	9.680	9.800	81,405	-0.14(-1.41%)
Jun 13, 2024	10.15	10.18	9.920	9.940	80,480	-0.32(-3.12%)
Jun 12, 2024	10.50	10.61	10.26	10.26	108,506	-0.10(-0.97%)
Jun 11, 2024	10.26	10.37	10.24	10.36	70,034	-0.06(-0.58%)
Jun 10, 2024	10.33	10.49	10.27	10.42	62,312	+0.09(+0.87%)
Jun 07, 2024	10.27	10.38	10.04	10.33	82,045	+0.28(+2.79%)
Jun 06, 2024	10.00	10.12	9.845	10.05	67,626	+0.15(+1.52%)
Jun 05, 2024	9.650	9.990	9.620	9.900	132,801	+0.26(+2.70%)
Jun 04, 2024	9.830	9.960	9.570	9.640	138,205	-0.38(-3.79%)
Jun 03, 2024	10.63	10.63	10.02	10.02	133,974	-0.53(-5.02%)
May 31, 2024	10.42	10.67	10.35	10.55	77,241	+0.19(+1.83%)
May 30, 2024	10.22	10.39	10.22	10.36	107,355	+0.13(+1.27%)
May 29, 2024	10.52	10.55	10.21	10.23	144,940	-0.34(-3.22%)
May 28, 2024	10.41	10.66	10.41	10.57	82,205	+0.19(+1.83%)
May 24, 2024	10.34	10.47	10.33	10.38	63,705	+0.10(+0.97%)
May 23, 2024	10.52	10.52	10.23	10.28	110,157	-0.22(-2.10%)
May 22, 2024	10.53	10.55	10.29	10.50	84,970	-0.03(-0.28%)
May 21, 2024	10.49	10.63	10.42	10.53	71,768	-0.01(-0.09%)
May 20, 2024	10.43	10.62	10.33	10.54	95,734	+0.11(+1.05%)
May 17, 2024	10.39	10.51	10.37	10.43	90,317	+0.08(+0.77%)
May 16, 2024	10.42	10.52	10.32	10.35	100,485	-0.03(-0.29%)
May 15, 2024	10.35	10.43	10.15	10.38	91,828	-0.05(-0.48%)
May 14, 2024	10.20	10.44	10.19	10.43	113,500	+0.24(+2.34%)
May 13, 2024	9.952	10.21	9.874	10.19	167,372	+0.19(+1.89%)
May 10, 2024	10.38	10.49	9.982	10.00	159,854	-0.41(-3.92%)
May 09, 2024	10.13	10.46	10.13	10.41	95,001	+0.29(+2.85%)
May 08, 2024	9.912	10.21	9.808	10.12	112,682	+0.19(+1.90%)
May 07, 2024	9.226	10.04	9.226	9.932	158,865	-0.03(-0.30%)
May 06, 2024	10.04	10.19	9.912	9.962	166,635	-0.04(-0.40%)
May 03, 2024	10.00	10.16	9.872	10.00	152,715	+0.11(+1.11%)
May 02, 2024	9.843	9.952	9.733	9.892	283,068	+0.14(+1.43%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices