ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RNGR Ranger Energy Services Inc

14.26
0.31 (2.22%)
15 Mar 2025 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Ranger Energy Services Inc NYSE:RNGR NYSE Common Stock
  Price Change % Change Share Price
  0.31 2.22% 14.26
High Price Low Price Open Price Shares Traded Last Trade
14.53 13.95 14.06 116,131 00:00:00

Ranger Energy Services (RNGR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
14 Mar 202514.260.312.22%13.9514.53116,131
13 Mar 202513.95-0.86-5.81%13.87514.9494,504
12 Mar 202514.810.312.14%14.2914.89156,477
11 Mar 202514.500.100.69%14.2514.66102,796
10 Mar 202514.40-0.18-1.23%14.2214.71126,608
07 Mar 202514.580.040.28%14.3314.89118,305
06 Mar 202514.54-0.84-5.46%14.4015.40139,265
05 Mar 202515.38-0.43-2.72%14.8715.60150,364
04 Mar 202515.81-0.34-2.11%15.6017.06317,203
03 Mar 202516.15-0.56-3.35%16.1517.21168,902
28 Feb 202516.710.231.40%16.2016.7262,683
27 Feb 202516.48-0.33-1.96%16.4516.97575,535
26 Feb 202516.81-0.43-2.49%16.61517.43102,943
25 Feb 202517.24-0.07-0.40%16.7917.47142,986
24 Feb 202517.31-0.11-0.63%17.125817.7097,254
21 Feb 202517.42-0.48-2.68%17.33518.03168,391
20 Feb 202517.90-0.13-0.72%17.7918.1756,745
19 Feb 202518.03-0.05-0.28%17.8018.1686,808
18 Feb 202518.080.301.69%17.7218.45139,511
Download more Ranger Energy Services Inc Historical Data

Ranger Energy Services Inc (RNGR) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.4814.9413.87514.49119,738-0.22-1.52%
1 Month17.4718.4513.87516.07124,690-3.21-18.37%
3 Months14.3318.4513.670116.28117,986-0.07-0.49%
6 Months11.8518.4511.3015.51121,6792.4120.34%
1 Year11.1818.459.2713.34113,3363.0827.55%
3 Years10.0118.458.3611.73104,4184.2542.46%
5 Years4.7018.452.2711.1769,7399.56203.40%

Your Recent History

Delayed Upgrade Clock