Ranger Energy Services Inc (RNGR) Historical Stock Data
12.00 ↑0.17 (1.44%)
As of Market Close on June 8th, 2023.
Historical Data
In the past 30 trading days, RNGR is down -0.33% a day on average. There have been 14 days where Ranger Energy Services Inc closed green and 16 days where RNGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 11.83 | 12.13 | 168.17K |
| 2023-06-07 | 11.74 | 11.83 | ↑$0.09 (0.77%) | 11.60 | 11.93 | 119.41K |
| 2023-06-06 | 11.76 | 11.70 | ↓$0.06 (-0.51%) | 11.68 | 11.95 | 145K |
| 2023-06-05 | 11.61 | 11.70 | ↑$0.09 (0.78%) | 11.36 | 11.85 | 171.57K |
| 2023-06-02 | 11.27 | 11.53 | ↑$0.26 (2.31%) | 11.27 | 11.72 | 123.12K |
| 2023-06-01 | 11.13 | 11.20 | ↑$0.07 (0.63%) | 11.07 | 11.36 | 148.36K |
| 2023-05-31 | 11.60 | 11.13 | ↓$0.47 (-4.05%) | 11.11 | 11.64 | 115.64K |
| 2023-05-30 | 11.70 | 11.52 | ↓$0.18 (-1.54%) | 11.32 | 11.70 | 112.79K |
| 2023-05-26 | 11.65 | 11.52 | ↓$0.13 (-1.12%) | 11.42 | 11.72 | 85.93K |
| 2023-05-25 | 12.22 | 11.73 | ↓$0.49 (-4.01%) | 11.56 | 12.22 | 83.28K |
| 2023-05-24 | 12.40 | 12.19 | ↓$0.21 (-1.69%) | 12.02 | 12.43 | 118.96K |
| 2023-05-23 | 12.24 | 12.30 | ↑$0.06 (0.49%) | 12.21 | 12.46 | 126.99K |
| 2023-05-22 | 12.34 | 12.24 | ↓$0.10 (-0.81%) | 12.14 | 12.43 | 124.70K |
| 2023-05-19 | 12.30 | 12.22 | ↓$0.08 (-0.65%) | 12.09 | 12.34 | 124.32K |
| 2023-05-18 | 11.95 | 12.24 | ↑$0.29 (2.43%) | 11.80 | 12.50 | 243.18K |
| 2023-05-17 | 11.51 | 11.84 | ↑$0.33 (2.87%) | 11.44 | 11.96 | 144.60K |
| 2023-05-16 | 11.54 | 11.25 | ↓$0.29 (-2.51%) | 11.24 | 11.70 | 124.70K |
| 2023-05-15 | 11.28 | 11.40 | ↑$0.12 (1.06%) | 11.22 | 11.64 | 199.79K |
| 2023-05-12 | 11.25 | 11.15 | ↓$0.10 (-0.89%) | 11.15 | 11.40 | 140.81K |
| 2023-05-11 | 11.40 | 11.17 | ↓$0.23 (-2.02%) | 11.13 | 11.46 | 156.68K |
| 2023-05-10 | 11.38 | 11.22 | ↓$0.16 (-1.41%) | 11.01 | 11.38 | 73.44K |
| 2023-05-09 | 11.23 | 11.21 | ↓$0.02 (-0.18%) | 11.04 | 11.33 | 83.43K |
| 2023-05-08 | 11.33 | 11.30 | ↓$0.03 (-0.26%) | 11.20 | 11.47 | 102.71K |
| 2023-05-05 | 11.20 | 11.23 | ↑$0.03 (0.27%) | 11.14 | 11.34 | 93.40K |
| 2023-05-04 | 11.01 | 11.08 | ↑$0.07 (0.64%) | 10.97 | 11.33 | 55.80K |
| 2023-05-03 | 11.26 | 11.06 | ↓$0.20 (-1.78%) | 11.04 | 11.34 | 53.02K |
| 2023-05-02 | 11.47 | 11.24 | ↓$0.23 (-2.01%) | 10.96 | 11.47 | 61K |
| 2023-05-01 | 11.20 | 11.38 | ↑$0.18 (1.61%) | 11.05 | 11.57 | 88.60K |
| 2023-04-28 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.03 | 11.48 | 58.75K |
| 2023-04-27 | 10.92 | 11.10 | ↑$0.18 (1.65%) | 10.92 | 11.31 | 62.17K |
Create an account or log in to view more rows.
$RNGR cup and handle dont play
$RNGR im in.
$RNGR I actually want the market pullback 5% is pretty crazy how this market keep going and going
$RNGR fake wall lets break it
$RNGR low volume today isn’t necessarily a bad thing
$RNGR just waiting to short this bad boy.
$RNGR Another boring day I believe
$RNGR what a horse shit show!
$RNGR see you on the moon
$RNGR Buying more