We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ranger Energy Services Inc | NYSE:RNGR | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.42 | 2.56% | 16.84 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 16.8946 | 16.22 | 16.23 | 55,848 | 23:39:42 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 04 Feb 2025 | 16.84 | 0.42 | 2.56% | 16.22 | 16.8946 | 55,848 |
| 03 Feb 2025 | 16.42 | 0.03 | 0.18% | 15.955 | 16.57 | 111,641 |
| 31 Jan 2025 | 16.39 | -0.79 | -4.60% | 16.34 | 17.10 | 103,170 |
| 30 Jan 2025 | 17.18 | -0.01 | -0.06% | 17.02 | 17.39 | 69,358 |
| 29 Jan 2025 | 17.19 | 0.26 | 1.54% | 16.78 | 17.22 | 104,830 |
| 28 Jan 2025 | 16.93 | -0.13 | -0.76% | 16.89 | 17.1896 | 197,118 |
| 27 Jan 2025 | 17.06 | -0.62 | -3.51% | 16.99 | 17.60 | 134,362 |
| 24 Jan 2025 | 17.68 | -0.05 | -0.28% | 17.46 | 17.7975 | 101,048 |
| 23 Jan 2025 | 17.73 | 0.00 | 0.00% | 17.73 | 17.73 | 0 |
| 22 Jan 2025 | 17.73 | -0.06 | -0.34% | 17.646 | 18.10 | 114,642 |
| 21 Jan 2025 | 17.79 | 0.20 | 1.14% | 17.42 | 17.94 | 164,321 |
| 17 Jan 2025 | 17.59 | -0.03 | -0.17% | 17.43 | 17.90 | 128,435 |
| 16 Jan 2025 | 17.62 | 0.15 | 0.86% | 17.225 | 17.70 | 156,643 |
| 15 Jan 2025 | 17.47 | 0.74 | 4.42% | 16.40 | 17.49 | 105,185 |
| 14 Jan 2025 | 16.73 | 0.40 | 2.45% | 16.36 | 16.78 | 142,677 |
| 13 Jan 2025 | 16.33 | 0.49 | 3.09% | 15.83 | 16.50 | 171,987 |
| 10 Jan 2025 | 15.84 | 0.36 | 2.33% | 15.57 | 16.40 | 117,633 |
| 08 Jan 2025 | 15.48 | -0.39 | -2.46% | 15.33 | 15.815 | 125,321 |
| 07 Jan 2025 | 15.87 | -0.13 | -0.81% | 15.55 | 15.98 | 158,341 |
| 06 Jan 2025 | 16.00 | -0.43 | -2.62% | 15.97 | 16.595 | 187,265 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 17.04 | 17.39 | 15.955 | 16.81 | 117,223 | -0.20 | -1.17% |
| 1 Month | 15.93 | 18.10 | 15.33 | 16.88 | 129,807 | 0.91 | 5.71% |
| 3 Months | 14.95 | 18.10 | 13.6701 | 16.07 | 164,108 | 1.89 | 12.64% |
| 6 Months | 11.50 | 18.10 | 11.00 | 14.90 | 110,083 | 5.34 | 46.43% |
| 1 Year | 9.93 | 18.10 | 9.27 | 12.59 | 121,905 | 6.91 | 69.59% |
| 3 Years | 10.21 | 18.10 | 8.36 | 11.54 | 101,867 | 6.63 | 64.94% |
| 5 Years | 7.01 | 18.10 | 2.27 | 10.98 | 67,771 | 9.83 | 140.23% |
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
