Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Mar 2025 | 14.26 | 0.31 | 2.22% | 13.95 | 14.53 | 116,131 |
| 13 Mar 2025 | 13.95 | -0.86 | -5.81% | 13.875 | 14.94 | 94,504 |
| 12 Mar 2025 | 14.81 | 0.31 | 2.14% | 14.29 | 14.89 | 156,477 |
| 11 Mar 2025 | 14.50 | 0.10 | 0.69% | 14.25 | 14.66 | 102,796 |
| 10 Mar 2025 | 14.40 | -0.18 | -1.23% | 14.22 | 14.71 | 126,608 |
| 07 Mar 2025 | 14.58 | 0.04 | 0.28% | 14.33 | 14.89 | 118,305 |
| 06 Mar 2025 | 14.54 | -0.84 | -5.46% | 14.40 | 15.40 | 139,265 |
| 05 Mar 2025 | 15.38 | -0.43 | -2.72% | 14.87 | 15.60 | 150,364 |
| 04 Mar 2025 | 15.81 | -0.34 | -2.11% | 15.60 | 17.06 | 317,203 |
| 03 Mar 2025 | 16.15 | -0.56 | -3.35% | 16.15 | 17.21 | 168,902 |
| 28 Feb 2025 | 16.71 | 0.23 | 1.40% | 16.20 | 16.72 | 62,683 |
| 27 Feb 2025 | 16.48 | -0.33 | -1.96% | 16.45 | 16.975 | 75,535 |
| 26 Feb 2025 | 16.81 | -0.43 | -2.49% | 16.615 | 17.43 | 102,943 |
| 25 Feb 2025 | 17.24 | -0.07 | -0.40% | 16.79 | 17.47 | 142,986 |
| 24 Feb 2025 | 17.31 | -0.11 | -0.63% | 17.1258 | 17.70 | 97,254 |
| 21 Feb 2025 | 17.42 | -0.48 | -2.68% | 17.335 | 18.03 | 168,391 |
| 20 Feb 2025 | 17.90 | -0.13 | -0.72% | 17.79 | 18.17 | 56,745 |
| 19 Feb 2025 | 18.03 | -0.05 | -0.28% | 17.80 | 18.16 | 86,808 |
| 18 Feb 2025 | 18.08 | 0.30 | 1.69% | 17.72 | 18.45 | 139,511 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.48 | 14.94 | 13.875 | 14.49 | 119,738 | -0.22 | -1.52% |
| 1 Month | 17.47 | 18.45 | 13.875 | 16.07 | 124,690 | -3.21 | -18.37% |
| 3 Months | 14.33 | 18.45 | 13.6701 | 16.28 | 117,986 | -0.07 | -0.49% |
| 6 Months | 11.85 | 18.45 | 11.30 | 15.51 | 121,679 | 2.41 | 20.34% |
| 1 Year | 11.18 | 18.45 | 9.27 | 13.34 | 113,336 | 3.08 | 27.55% |
| 3 Years | 10.01 | 18.45 | 8.36 | 11.73 | 104,418 | 4.25 | 42.46% |
| 5 Years | 4.70 | 18.45 | 2.27 | 11.17 | 69,739 | 9.56 | 203.40% |
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
