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 | |
|---|---|---|---|
| 0.13 | 0.78% | 16.70 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 17.04 | 16.48 | 16.72 | 241,336 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 16.70 | 0.13 | 0.78% | 16.48 | 17.04 | 239,736 |
| 20 Nov 2024 | 16.57 | 0.76 | 4.81% | 15.84 | 16.57 | 128,404 |
| 19 Nov 2024 | 15.81 | 0.27 | 1.74% | 15.475 | 15.86 | 151,430 |
| 18 Nov 2024 | 15.54 | 0.44 | 2.91% | 15.26 | 15.5565 | 191,793 |
| 15 Nov 2024 | 15.10 | -0.22 | -1.44% | 14.93 | 15.46 | 245,529 |
| 14 Nov 2024 | 15.32 | -0.03 | -0.20% | 15.02 | 15.35 | 100,679 |
| 13 Nov 2024 | 15.35 | 0.05 | 0.33% | 15.23 | 15.575 | 228,226 |
| 12 Nov 2024 | 15.30 | 0.10 | 0.66% | 14.9201 | 15.405 | 168,122 |
| 11 Nov 2024 | 15.20 | -0.06 | -0.39% | 15.11 | 15.535 | 125,768 |
| 08 Nov 2024 | 15.26 | 0.07 | 0.46% | 15.04 | 15.30 | 169,023 |
| 07 Nov 2024 | 15.19 | 0.52 | 3.54% | 14.68 | 15.30 | 239,912 |
| 06 Nov 2024 | 14.67 | 0.56 | 3.97% | 13.87 | 14.835 | 254,540 |
| 05 Nov 2024 | 14.11 | 0.35 | 2.54% | 13.6601 | 14.17 | 175,241 |
| 04 Nov 2024 | 13.76 | 0.60 | 4.56% | 13.20 | 13.94 | 170,349 |
| 01 Nov 2024 | 13.16 | 0.18 | 1.39% | 12.81 | 13.17 | 116,694 |
| 31 Oct 2024 | 12.98 | 0.27 | 2.12% | 12.78 | 13.08 | 150,111 |
| 30 Oct 2024 | 12.71 | -0.03 | -0.24% | 12.67 | 12.88 | 90,069 |
| 29 Oct 2024 | 12.74 | 0.11 | 0.87% | 12.46 | 12.82 | 83,601 |
| 28 Oct 2024 | 12.63 | 0.30 | 2.43% | 12.57 | 13.10 | 102,295 |
| 25 Oct 2024 | 12.33 | 0.05 | 0.41% | 12.33 | 12.525 | 33,739 |
| 24 Oct 2024 | 12.28 | -0.03 | -0.24% | 12.1725 | 12.44 | 42,710 |
| 23 Oct 2024 | 12.31 | -0.14 | -1.12% | 12.27 | 12.53 | 43,226 |
| 22 Oct 2024 | 12.45 | -0.04 | -0.32% | 12.22 | 12.53 | 38,712 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.35 | 16.67 | 14.93 | 15.59 | 165,684 | 1.35 | 8.79% |
| 1 Month | 12.31 | 16.67 | 12.1725 | 14.63 | 150,158 | 4.39 | 35.66% |
| 3 Months | 12.50 | 16.67 | 11.30 | 13.68 | 82,027 | 4.20 | 33.60% |
| 6 Months | 10.49 | 16.67 | 9.57 | 12.22 | 81,308 | 6.21 | 59.20% |
| 1 Year | 10.14 | 16.67 | 9.27 | 10.93 | 137,206 | 6.56 | 64.69% |
| 3 Years | 10.23 | 16.67 | 8.36 | 11.02 | 92,290 | 6.47 | 63.25% |
| 5 Years | 6.43 | 16.67 | 2.27 | 10.43 | 62,293 | 10.27 | 159.72% |
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
