Ranger Energy Services Inc (RNGR) Historical Stock Data
11.23 ↓0.36 (-3.11%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RNGR is up 0.28% a day on average. There have been 17 days where Ranger Energy Services Inc closed green and 13 days where RNGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 11.57 | 11.23 | ↓$0.34 (-2.94%) | 11.15 | 11.73 | 117.62K |
| 2024-04-12 | 11.90 | 11.59 | ↓$0.31 (-2.61%) | 11.52 | 11.92 | 98.10K |
| 2024-04-11 | 11.77 | 11.82 | ↑$0.05 (0.42%) | 11.66 | 11.83 | 80.51K |
| 2024-04-10 | 11.72 | 11.76 | ↑$0.04 (0.34%) | 11.62 | 11.82 | 103K |
| 2024-04-09 | 11.78 | 11.77 | ↓$0.01 (-0.08%) | 11.70 | 11.87 | 107.34K |
| 2024-04-08 | 11.86 | 11.82 | ↓$0.04 (-0.34%) | 11.75 | 11.97 | 157.64K |
| 2024-04-05 | 11.55 | 11.85 | ↑$0.30 (2.60%) | 11.54 | 11.89 | 83.28K |
| 2024-04-04 | 11.70 | 11.55 | ↓$0.15 (-1.28%) | 11.54 | 11.80 | 87.50K |
| 2024-04-03 | 11.36 | 11.65 | ↑$0.29 (2.55%) | 11.36 | 11.65 | 106.68K |
| 2024-04-02 | 11.55 | 11.37 | ↓$0.18 (-1.56%) | 11.24 | 11.56 | 92.26K |
| 2024-04-01 | 11.29 | 11.49 | ↑$0.20 (1.77%) | 11.13 | 11.49 | 227.29K |
| 2024-03-28 | 11.24 | 11.29 | ↑$0.05 (0.44%) | 11.20 | 11.44 | 186.16K |
| 2024-03-27 | 10.99 | 11.16 | ↑$0.17 (1.55%) | 10.90 | 11.18 | 280.98K |
| 2024-03-26 | 11.44 | 11.11 | ↓$0.33 (-2.88%) | 11.09 | 11.44 | 213.40K |
| 2024-03-25 | 11.11 | 11.39 | ↑$0.28 (2.52%) | 11.08 | 11.40 | 406.14K |
| 2024-03-22 | 11.81 | 11.13 | ↓$0.68 (-5.76%) | 11.12 | 11.81 | 213.86K |
| 2024-03-21 | 11.63 | 11.82 | ↑$0.19 (1.63%) | 11.63 | 12.05 | 174.56K |
| 2024-03-20 | 11.74 | 11.74 | ↑$0.00 (0.00%) | 11.48 | 11.79 | 138.48K |
| 2024-03-19 | 11.41 | 11.82 | ↑$0.41 (3.59%) | 11.41 | 11.82 | 121.71K |
| 2024-03-18 | 11.60 | 11.38 | ↓$0.22 (-1.90%) | 11.36 | 11.62 | 181.89K |
| 2024-03-15 | 11.18 | 11.58 | ↑$0.40 (3.58%) | 11.18 | 11.62 | 241.86K |
| 2024-03-14 | 11.18 | 11.19 | ↑$0.01 (0.09%) | 11.13 | 11.31 | 114.98K |
| 2024-03-13 | 11.21 | 11.16 | ↓$0.05 (-0.45%) | 11.06 | 11.30 | 142.51K |
| 2024-03-12 | 11.16 | 11.06 | ↓$0.10 (-0.90%) | 10.99 | 11.17 | 81.77K |
| 2024-03-11 | 11.16 | 11.19 | ↑$0.03 (0.27%) | 10.99 | 11.25 | 129.54K |
| 2024-03-08 | 11.00 | 11.17 | ↑$0.17 (1.55%) | 10.99 | 11.24 | 164.05K |
| 2024-03-07 | 10.64 | 10.94 | ↑$0.30 (2.82%) | 10.64 | 11.02 | 184.06K |
| 2024-03-06 | 11.26 | 10.73 | ↓$0.53 (-4.71%) | 10.68 | 11.40 | 251.02K |
| 2024-03-05 | 10.15 | 11.22 | ↑$1.07 (10.54%) | 10.00 | 11.31 | 507.88K |
| 2024-03-04 | 10.72 | 10.44 | ↓$0.28 (-2.61%) | 10.39 | 10.75 | 286.04K |
Create an account or log in to view more rows.
$RNGR to the moon!!! lfG
$RNGR lol who sold
$RNGR what’s gonna happen now
$RNGR Just buy and hold
$RNGR we always finish green after a red week. Less go!
$RNGR holdddd it tight yall
$RNGR Market is down
No worries
$RNGR There is nothing wrong with a decent pullback
$RNGR How can this stock move so little? Damn
$RNGR cup and handle dont play