Ranger Oil Corporation (ROCC) Historical Stock Data
33.93 ↑1.70 (5.27%)
As of Market Close on May 13th, 2022.
Historical Data
In the past 30 trading days, ROCC is down -0.40% a day on average. There have been 15 days where Ranger Oil Corporation closed green and 15 days where ROCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 33.05 | 33.93 | ↑$0.88 (2.66%) | 33.00 | 34.98 | 477.73K |
| 2022-05-12 | 32.79 | 32.23 | ↓$0.56 (-1.71%) | 31.70 | 33.25 | 486.31K |
| 2022-05-11 | 34.19 | 32.78 | ↓$1.41 (-4.12%) | 32.66 | 36.41 | 583.81K |
| 2022-05-10 | 32.60 | 33.58 | ↑$0.98 (3.01%) | 31.95 | 35.82 | 653.31K |
| 2022-05-09 | 35.99 | 32.13 | ↓$3.86 (-10.73%) | 31.97 | 35.99 | 581.05K |
| 2022-05-06 | 34.84 | 37.04 | ↑$2.20 (6.31%) | 34.49 | 37.45 | 366.76K |
| 2022-05-05 | 35.71 | 34.93 | ↓$0.78 (-2.18%) | 33.64 | 36.80 | 474.97K |
| 2022-05-04 | 35.00 | 35.86 | ↑$0.86 (2.46%) | 33.04 | 35.87 | 409.34K |
| 2022-05-03 | 31.98 | 33.64 | ↑$1.66 (5.19%) | 31.74 | 33.91 | 238.06K |
| 2022-05-02 | 31.22 | 31.70 | ↑$0.48 (1.54%) | 30.04 | 31.87 | 341.78K |
| 2022-04-29 | 33.90 | 31.85 | ↓$2.05 (-6.05%) | 31.57 | 33.98 | 231.82K |
| 2022-04-28 | 32.50 | 33.49 | ↑$0.99 (3.05%) | 31.11 | 33.97 | 243.20K |
| 2022-04-27 | 31.97 | 32.27 | ↑$0.30 (0.94%) | 31.25 | 32.83 | 231.19K |
| 2022-04-26 | 32.39 | 32.07 | ↓$0.32 (-0.99%) | 32.06 | 33.77 | 276.17K |
| 2022-04-25 | 34.00 | 32.35 | ↓$1.65 (-4.85%) | 31.10 | 34.00 | 557.27K |
| 2022-04-22 | 36.90 | 34.90 | ↓$2.00 (-5.42%) | 34.40 | 37.61 | 329.17K |
| 2022-04-21 | 40.00 | 37.73 | ↓$2.27 (-5.68%) | 37.12 | 40.60 | 313.43K |
| 2022-04-20 | 38.50 | 39.80 | ↑$1.30 (3.38%) | 38.21 | 40.02 | 271.73K |
| 2022-04-19 | 38.78 | 38.06 | ↓$0.72 (-1.86%) | 37.47 | 39.15 | 227.31K |
| 2022-04-18 | 39.90 | 39.42 | ↓$0.48 (-1.20%) | 38.81 | 40.31 | 357.43K |
| 2022-04-14 | 38.55 | 39.74 | ↑$1.19 (3.09%) | 38.24 | 40.82 | 797.34K |
| 2022-04-13 | 37.39 | 37.93 | ↑$0.54 (1.44%) | 36.19 | 38.05 | 323.15K |
| 2022-04-12 | 35.57 | 36.56 | ↑$0.99 (2.78%) | 35.56 | 37.63 | 543.85K |
| 2022-04-11 | 34.39 | 34.60 | ↑$0.21 (0.61%) | 33.75 | 35.11 | 349.62K |
| 2022-04-08 | 35.36 | 35.25 | ↓$0.11 (-0.31%) | 35.09 | 36.09 | 193.15K |
| 2022-04-07 | 35.03 | 35.31 | ↑$0.28 (0.80%) | 33.93 | 35.84 | 172.22K |
| 2022-04-06 | 35.98 | 34.53 | ↓$1.45 (-4.03%) | 34.22 | 36.25 | 367.54K |
| 2022-04-05 | 36.84 | 35.40 | ↓$1.44 (-3.91%) | 35.20 | 37.04 | 430.83K |
| 2022-04-04 | 36.90 | 36.36 | ↓$0.54 (-1.46%) | 35.80 | 37.91 | 293.94K |
| 2022-04-01 | 35.11 | 36.92 | ↑$1.81 (5.16%) | 34.90 | 36.95 | 358.51K |
Create an account or log in to view more rows.
$ROCC omg lol
$ROCC out of the way
$ROCC nothing drops
$ROCC bear trap dude
$ROCC upupup!
$ROCC Spike it!
$ROCC Awaiting buy signal..
$ROCC breaking out of this wedge sooner than later
$ROCC you wanna be a successful trader close your trades green
$ROCC Green by EOD guarentee