Ranger Energy Services, Inc. Class A Common Stock (RNGR)

16.31
+0.12 (0.74%)
NYSE· Last Trade: Jul 22nd, 3:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ranger Energy Services, Inc. Class A Common Stock (RNGR)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202615.6216.2215.4616.19185,23916.19
7/20/202615.5415.9015.5215.57143,65315.57
7/17/202615.6615.8415.5415.61129,16715.61
7/16/202616.0416.1715.5615.65134,94415.65
7/15/202616.1516.4015.8316.21189,96616.21
7/14/202616.1516.3115.9516.11402,92616.11
7/13/202616.2516.5416.0516.07349,22416.07
7/10/202615.7416.1615.7416.09159,12916.09
7/09/202615.8615.8815.6115.74141,02215.74
7/08/202615.8316.2915.7216.02240,39016.02
7/07/202615.5115.7115.4015.60186,25215.60
7/06/202615.4615.8815.3015.35186,12915.35
7/02/202616.0016.0215.3815.42188,50715.42
7/01/202615.9416.1915.6315.77247,65915.77
6/30/202615.8816.1415.7916.01219,49016.01
6/29/202615.8416.0015.6615.72150,32015.72
6/26/202615.4815.7715.4215.76292,70615.76
6/25/202615.2815.6214.9415.59181,55215.59
6/24/202615.2515.4514.9515.17240,38715.17
6/23/202615.4415.8315.4415.49373,27215.49
6/22/202615.2315.6715.1515.61178,62615.61
6/18/202615.1015.3114.7215.28257,66215.28
6/17/202615.2715.5015.0015.17255,43115.17
6/16/202615.5515.7115.1315.15154,90515.15
6/15/202615.5715.8815.4415.58123,67215.58
6/12/202615.9616.2915.7815.85159,33615.85
6/11/202615.9616.2015.8215.84136,59915.84
6/10/202615.7715.9415.6815.75118,08915.75
6/09/202616.0316.4015.5415.65127,06015.65
6/08/202615.6516.2415.6416.03123,78116.03
6/05/202616.2616.4915.3515.43138,79015.43
6/04/202615.8616.4215.8416.35190,42816.35
6/03/202616.0916.1815.9215.97136,23915.97
6/02/202615.6216.3915.6216.18308,39516.18
6/01/202615.5315.7015.2515.50238,70615.50
5/29/20260.0015.5015.1115.46197,37015.46
5/28/202615.4215.6915.1015.15238,91515.15
5/27/202616.1616.1615.1715.25323,63615.25
5/26/202616.2616.6416.1516.25204,97816.25
5/22/202616.3616.7016.0616.21218,45216.21
5/21/202616.5216.5216.0716.33181,21916.33
5/20/202616.3616.8816.2116.38223,77716.38
5/19/202616.7616.8516.4316.47141,15316.47
5/18/202616.2816.9316.1416.84274,41616.84
5/15/202616.2216.5316.1116.45274,33116.45
5/14/202616.1416.4516.0516.23297,51816.23
5/13/202616.0916.2615.7816.23150,19716.23
5/12/202615.9616.4315.7916.20178,72316.20
5/11/202615.9016.2015.7415.99249,96615.99
5/08/202615.9915.9915.6315.82295,46915.82
5/07/202616.2216.2515.6215.85179,18615.79
5/06/202616.6016.6916.1916.45258,50316.39
5/05/202617.0017.2116.8216.85352,00116.79
5/04/202617.1917.4516.9017.06271,90717.00
5/01/202617.4017.4116.8817.15341,43317.09
4/30/202617.2717.8717.2017.46472,51617.39
4/29/202617.5917.7016.9217.62653,26417.55
4/28/202617.1618.2416.8517.25655,86217.18
4/27/202618.5018.7218.3218.43434,82918.36
4/24/202618.2518.4317.8218.32427,25918.25
4/23/202618.0018.8217.9318.36364,58718.29
4/22/202617.5017.9417.3817.90213,55117.83