We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ranger Energy Services Inc | NYSE:RNGR | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.37 | 2.65% | 14.32 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 14.32 | 13.6701 | 13.88 | 143,681 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 23 Dec 2024 | 14.32 | 0.37 | 2.65% | 13.6701 | 14.32 | 143,676 |
| 20 Dec 2024 | 13.95 | -0.28 | -1.97% | 13.90 | 14.3699 | 165,919 |
| 19 Dec 2024 | 14.23 | -0.35 | -2.40% | 14.12 | 14.765 | 175,128 |
| 18 Dec 2024 | 14.58 | -0.35 | -2.34% | 14.4871 | 15.15 | 187,564 |
| 17 Dec 2024 | 14.93 | -0.48 | -3.11% | 14.67 | 15.11 | 220,005 |
| 16 Dec 2024 | 15.41 | -0.01 | -0.06% | 15.20 | 15.44 | 126,537 |
| 13 Dec 2024 | 15.42 | -0.07 | -0.45% | 15.21 | 15.50 | 94,527 |
| 12 Dec 2024 | 15.49 | -0.19 | -1.21% | 15.37 | 15.83 | 156,172 |
| 11 Dec 2024 | 15.68 | -0.04 | -0.25% | 15.33 | 15.97 | 298,919 |
| 10 Dec 2024 | 15.72 | -0.05 | -0.32% | 15.49 | 15.92 | 233,316 |
| 09 Dec 2024 | 15.77 | -0.06 | -0.38% | 15.69 | 16.24 | 180,939 |
| 06 Dec 2024 | 15.83 | -1.14 | -6.72% | 15.51 | 16.805 | 284,273 |
| 05 Dec 2024 | 16.97 | 0.09 | 0.53% | 16.845 | 17.20 | 223,158 |
| 04 Dec 2024 | 16.88 | 0.00 | 0.00% | 16.04 | 16.9883 | 242,300 |
| 03 Dec 2024 | 16.88 | 0.02 | 0.12% | 16.75 | 17.11 | 223,991 |
| 02 Dec 2024 | 16.86 | 0.36 | 2.18% | 16.33 | 16.86 | 221,886 |
| 29 Nov 2024 | 16.50 | 0.00 | 0.00% | 16.334 | 16.59 | 80,829 |
| 27 Nov 2024 | 16.50 | -0.17 | -1.02% | 16.25 | 16.96 | 125,137 |
| 26 Nov 2024 | 16.67 | 0.17 | 1.03% | 16.42 | 16.88 | 203,786 |
| 25 Nov 2024 | 16.50 | -0.33 | -1.96% | 16.33 | 16.85 | 293,418 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.3949 | 15.44 | 13.90 | 14.60 | 175,031 | -1.07 | -6.98% |
| 1 Month | 16.81 | 17.20 | 13.90 | 15.89 | 196,727 | -2.49 | -14.81% |
| 3 Months | 11.79 | 17.20 | 11.55 | 15.15 | 135,569 | 2.53 | 21.46% |
| 6 Months | 10.23 | 17.20 | 9.92 | 13.76 | 101,187 | 4.09 | 39.98% |
| 1 Year | 10.39 | 17.20 | 9.27 | 11.74 | 130,933 | 3.93 | 37.82% |
| 3 Years | 10.10 | 17.20 | 8.36 | 11.32 | 97,699 | 4.22 | 41.78% |
| 5 Years | 7.00 | 17.20 | 2.27 | 10.73 | 65,381 | 7.32 | 104.57% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
