Ranger Oil Corp (ROCC) Historical Stock Data
37.55 ↑0.08 (0.21%)
As of June 16, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ROCC is down -0.33% a day on average. There have been 13 days where Ranger Oil Corp closed green and 17 days where ROCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 38.50 | 37.47 | ↓$1.03 (-2.68%) | 37.17 | 38.80 | 5.67M |
| 2023-06-15 | 37.82 | 38.22 | ↑$0.40 (1.06%) | 37.82 | 38.67 | 214.71K |
| 2023-06-14 | 38.83 | 37.82 | ↓$1.01 (-2.60%) | 37.54 | 39.15 | 238.97K |
| 2023-06-13 | 38.36 | 38.50 | ↑$0.14 (0.36%) | 38.36 | 39.46 | 408.88K |
| 2023-06-12 | 38.45 | 37.97 | ↓$0.48 (-1.25%) | 37.83 | 38.71 | 255.81K |
| 2023-06-09 | 39.05 | 39.03 | ↓$0.02 (-0.05%) | 38.87 | 39.57 | 137.14K |
| 2023-06-08 | 39.44 | 39.14 | ↓$0.30 (-0.76%) | 38.68 | 39.74 | 221.13K |
| 2023-06-07 | 39.37 | 39.59 | ↑$0.22 (0.56%) | 39.20 | 39.99 | 234.42K |
| 2023-06-06 | 38.45 | 39.11 | ↑$0.66 (1.72%) | 38.45 | 39.16 | 192.97K |
| 2023-06-05 | 39.82 | 38.93 | ↓$0.89 (-2.24%) | 38.89 | 40.04 | 121.74K |
| 2023-06-02 | 38.66 | 39.29 | ↑$0.63 (1.63%) | 38.60 | 39.64 | 204.13K |
| 2023-06-01 | 36.74 | 37.83 | ↑$1.09 (2.97%) | 36.74 | 38.13 | 166.05K |
| 2023-05-31 | 36.64 | 36.75 | ↑$0.11 (0.30%) | 36.56 | 37.04 | 304.84K |
| 2023-05-30 | 37.48 | 37.00 | ↓$0.48 (-1.28%) | 36.79 | 37.60 | 292.11K |
| 2023-05-26 | 38.04 | 38.02 | ↓$0.02 (-0.05%) | 37.61 | 38.17 | 158.74K |
| 2023-05-25 | 38.40 | 37.75 | ↓$0.65 (-1.69%) | 37.50 | 38.40 | 254.03K |
| 2023-05-24 | 39.02 | 38.90 | ↓$0.12 (-0.31%) | 38.72 | 39.30 | 123.73K |
| 2023-05-23 | 39.12 | 39.02 | ↓$0.10 (-0.26%) | 38.80 | 39.42 | 146.14K |
| 2023-05-22 | 38.79 | 38.85 | ↑$0.06 (0.15%) | 38.73 | 39.16 | 174.91K |
| 2023-05-19 | 39.01 | 38.67 | ↓$0.34 (-0.87%) | 38.26 | 39.01 | 163.76K |
| 2023-05-18 | 37.99 | 38.51 | ↑$0.52 (1.37%) | 37.67 | 38.59 | 103.71K |
| 2023-05-17 | 37.61 | 38.21 | ↑$0.60 (1.60%) | 37.25 | 38.52 | 166.82K |
| 2023-05-16 | 37.90 | 37.14 | ↓$0.76 (-2.01%) | 37.10 | 38.30 | 101.21K |
| 2023-05-15 | 38.08 | 38.08 | ↑$0.00 (0.00%) | 37.74 | 38.38 | 144.20K |
| 2023-05-12 | 38.22 | 37.68 | ↓$0.54 (-1.41%) | 37.48 | 38.22 | 136.20K |
| 2023-05-11 | 37.29 | 37.73 | ↑$0.44 (1.18%) | 37.20 | 37.82 | 160.07K |
| 2023-05-10 | 38.65 | 37.92 | ↓$0.73 (-1.89%) | 37.88 | 38.66 | 241.25K |
| 2023-05-09 | 38.26 | 38.35 | ↑$0.09 (0.24%) | 38.00 | 38.84 | 232.08K |
| 2023-05-08 | 40.21 | 38.87 | ↓$1.34 (-3.33%) | 38.87 | 40.64 | 167.94K |
| 2023-05-05 | 39.78 | 39.62 | ↓$0.16 (-0.40%) | 39.62 | 40.30 | 153.63K |
Create an account or log in to view more rows.
$ROCC buy
$ROCC we finna be at the top yo
$ROCC hows short doing? Keep short pls
we need your money.
$ROCC it's true....
$ROCC pump up the volume
$ROCC when's the offering?
$ROCC It's happening!
$ROCC Buy the dip
$ROCC man this will be good in coming weeks
$ROCC has just been halted from trading.