Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Ranger Energy Services, Inc. (97L.F)

Compare
11.70
-1.00
(-7.87%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202511.7011.7011.6011.7011.70-
Apr 3, 202512.8012.9012.7012.7012.70-
Apr 2, 202513.0013.0013.0013.0013.00-
Apr 1, 202512.8012.8012.8012.8012.80-
Mar 31, 202512.8012.9012.8012.9012.90-
Mar 28, 202513.5013.5013.2013.2013.20-
Mar 27, 202513.4013.4013.4013.4013.40-
Mar 26, 202513.3013.6013.3013.6013.60-
Mar 25, 202513.2013.2013.2013.2013.20-
Mar 24, 202512.7012.8012.7012.8012.80-
Mar 21, 202513.0013.1012.8012.8012.80-
Mar 20, 202513.0013.0013.0013.0013.00-
Mar 19, 202512.7012.7012.6012.7012.70-
Mar 18, 202512.7012.7012.6012.6012.60-
Mar 17, 202512.8012.8012.8012.8012.80-
Mar 14, 2025 0.06 Dividend
Mar 14, 202512.5012.9012.5012.9012.90130
Mar 13, 202513.3013.3013.0013.0012.94-
Mar 12, 202513.0013.0012.9013.0012.94-
Mar 11, 202512.9012.9012.9012.9012.84-
Mar 10, 202513.1013.2013.0013.0012.9440
Mar 7, 202513.1013.1013.0013.0012.94-
Mar 6, 202513.9013.9013.9013.9013.84-
Mar 5, 202514.4014.4014.4014.4014.33-
Mar 4, 202515.0015.7015.0015.0014.9310
Mar 3, 202515.7015.7015.5015.5015.43-
Feb 28, 202515.5015.5015.4015.4015.33-
Feb 27, 202515.6015.7015.6015.7015.63-
Feb 26, 202516.0016.0016.0016.0015.93-
Feb 25, 202516.1016.1016.1016.1016.03-
Feb 24, 202516.2016.2016.2016.2016.13-
Feb 21, 202516.6016.7016.6016.7016.62-
Feb 20, 202516.8016.8016.8016.8016.72-
Feb 19, 202516.9016.9016.9016.9016.82-
Feb 18, 202516.6016.6016.6016.6016.52-
Feb 17, 202516.5016.6016.5016.6016.52-
Feb 14, 202516.4016.4016.3016.3016.22-
Feb 13, 202516.3016.4016.3016.4016.32-
Feb 12, 202516.5016.5016.5016.5016.42-
Feb 11, 202516.4016.4016.4016.4016.32-
Feb 10, 202515.6016.4015.6015.6015.531
Feb 7, 202515.5015.5015.5015.5015.43-
Feb 6, 202515.9016.0015.9016.0015.93-
Feb 5, 202515.8015.8015.8015.8015.73-
Feb 4, 202515.5015.5015.5015.5015.43-
Feb 3, 202515.6015.6015.6015.6015.53-
Jan 31, 202516.1016.1016.1016.1016.03-
Jan 30, 202516.1016.1016.1016.1016.03-
Jan 29, 202515.8015.9015.8015.9015.83-
Jan 28, 202515.9016.0015.9015.9015.83-
Jan 27, 202516.5017.2016.4016.4016.32150
Jan 24, 202516.4016.4016.4016.4016.32-
Jan 23, 202516.6017.5016.6016.6016.5286
Jan 22, 202516.7016.7016.6016.6016.52-
Jan 21, 202516.5016.6016.5016.5016.42-
Jan 20, 202516.6016.6016.5016.5016.42-
Jan 17, 202516.7016.7016.7016.7016.62-
Jan 16, 202516.5016.6016.5016.6016.52-
Jan 15, 202515.8015.8015.8015.8015.73-
Jan 14, 202515.5015.5015.5015.5015.43-
Jan 13, 202515.1015.1015.1015.1015.03-
Jan 10, 202514.7014.7014.6014.7014.63-
Jan 9, 202514.7014.7014.6014.6014.53-
Jan 8, 202515.0015.0015.0015.0014.93-
Jan 7, 202515.0015.0015.0015.0014.93-
Jan 6, 202515.5015.5015.4015.4015.33-
Jan 3, 202515.5016.4015.5016.4016.3220
Jan 2, 202514.6015.3014.6014.6014.53130
Dec 30, 202413.8014.5013.8014.5014.4320
Dec 27, 202413.8013.8013.7013.7013.64-
Dec 23, 202413.1013.1013.1013.1013.04-
Dec 20, 202413.4013.4013.3013.3013.24-
Dec 19, 202413.7013.7013.7013.7013.64-
Dec 18, 202413.9013.9013.9013.9013.84-
Dec 17, 202414.3014.3014.3014.3014.23-
Dec 16, 202414.3014.3014.3014.3014.23-
Dec 13, 202414.4014.4014.4014.4014.33-
Dec 12, 202414.5014.6014.5014.6014.53-
Dec 11, 202414.6014.6014.6014.6014.53100
Dec 10, 202414.6014.6014.6014.6014.53-
Dec 9, 202414.6014.6014.6014.6014.53-
Dec 6, 202415.6015.6015.6015.6015.53-
Dec 5, 202415.6015.6015.6015.6015.53-
Dec 4, 202415.7015.7015.7015.7015.63-
Dec 3, 202415.7015.7015.6015.6015.53-
Dec 2, 202415.3016.1015.3015.3015.233
Nov 29, 202415.2015.2015.2015.2015.13-
Nov 28, 202415.3015.3015.3015.3015.23-
Nov 27, 202415.5015.5015.4015.4015.33-
Nov 26, 202415.4015.4015.3015.3015.23-
Nov 25, 202415.7015.7015.6015.6015.53-
Nov 22, 202415.5015.6015.5015.6015.53-
Nov 21, 202415.3015.4015.3015.3015.2325
Nov 20, 202414.6014.6014.6014.6014.53-
Nov 19, 202414.3014.3014.3014.3014.23-
Nov 18, 202414.0015.0013.9015.0014.93100
Nov 15, 202414.1014.2014.1014.2014.13-
Nov 14, 202414.2014.2014.2014.2014.13-
Nov 13, 202414.1014.1014.0014.0013.94-
Nov 12, 202413.9014.0013.9014.0013.94-
Nov 11, 202413.9014.0013.9014.0013.94-
Nov 8, 2024 0.05 Dividend
Nov 8, 202413.7013.8013.7013.8013.74-
Nov 7, 202413.3013.3013.2013.2013.09-
Nov 6, 202412.8012.8012.8012.8012.69-
Nov 5, 202412.3012.5012.3012.5012.4086
Nov 4, 202411.8011.8011.8011.8011.70-
Nov 1, 202411.6011.7011.6011.7011.60-
Oct 31, 202411.4011.5011.4011.5011.40-
Oct 30, 202411.5011.5011.5011.5011.40-
Oct 29, 202411.4012.0011.4011.4011.3086
Oct 28, 202411.1011.4011.1011.4011.30-
Oct 25, 202411.1011.1011.1011.1011.01-
Oct 24, 202411.1011.1011.1011.1011.01-
Oct 23, 202411.2011.3011.2011.3011.21-
Oct 22, 202411.3011.3011.2011.3011.21-
Oct 21, 202411.1011.1011.1011.1011.01-
Oct 18, 202411.3011.3011.2011.2011.11-
Oct 17, 202411.2011.2011.2011.2011.11-
Oct 16, 202411.0011.0011.0011.0010.91-
Oct 15, 202411.1011.1011.1011.1011.01-
Oct 14, 202411.0011.0011.0011.0010.91-
Oct 11, 202410.9011.0010.9011.0010.91-
Oct 10, 202410.8010.8010.8010.8010.71-
Oct 9, 202410.7010.7010.7010.7010.61-
Oct 8, 202410.8010.8010.8010.8010.71-
Oct 7, 202410.7010.7010.7010.7010.61-
Oct 4, 202410.7010.8010.7010.8010.71-
Oct 3, 202410.6010.6010.6010.6010.51-
Oct 2, 202410.7010.7010.7010.7010.61-
Oct 1, 202410.4010.5010.4010.5010.41-
Sep 30, 202410.2010.2010.2010.2010.11-
Sep 27, 202410.0010.009.959.959.87-
Sep 26, 202410.4010.5010.4010.4010.31-
Sep 25, 202410.6010.6010.6010.6010.51-
Sep 24, 202410.8010.8010.7010.7010.61-
Sep 23, 202410.6010.7010.6010.6010.51-
Sep 20, 202410.8010.9010.8010.9010.81-
Sep 19, 202410.6010.6010.6010.6010.51-
Sep 18, 202410.8010.8010.7010.7010.61-
Sep 17, 202410.5010.5010.5010.5010.41-
Sep 16, 202410.4010.4010.4010.4010.31-
Sep 13, 202410.2010.2010.2010.2010.11-
Sep 12, 202410.2010.2010.2010.2010.11-
Sep 11, 202410.3010.3010.3010.3010.21-
Sep 10, 202410.3010.3010.3010.3010.21-
Sep 9, 202410.3010.3010.3010.3010.21-
Sep 6, 202410.4010.4010.4010.4010.31-
Sep 5, 202410.7010.7010.7010.7010.61-
Sep 4, 202410.8010.8010.8010.8010.71-
Sep 3, 202411.0011.0011.0011.0010.91-
Sep 2, 202411.0011.0011.0011.0010.91-
Aug 30, 202411.2011.2011.2011.2011.1123
Aug 29, 202410.9011.0010.9011.0010.91-
Aug 28, 202410.9011.0010.9011.0010.91-
Aug 27, 202410.7010.8010.7010.8010.71-
Aug 26, 202410.6010.6010.6010.6010.51-
Aug 23, 202410.3010.3010.3010.3010.21-
Aug 22, 202410.3010.3010.3010.3010.21-
Aug 21, 20249.759.759.759.759.67-
Aug 20, 202410.2010.2010.2010.2010.11-
Aug 19, 202410.2010.2010.2010.2010.11-
Aug 16, 202410.4010.4010.4010.4010.31-
Aug 15, 202410.1010.2010.1010.2010.11-
Aug 14, 202410.3010.3010.3010.3010.21-
Aug 13, 202410.4010.4010.4010.4010.31-
Aug 12, 202410.2010.2010.2010.2010.11-
Aug 9, 2024 0.05 Dividend
Aug 9, 202410.5010.5010.5010.5010.41-
Aug 8, 202410.4010.4010.4010.4010.26-
Aug 7, 202410.4010.4010.4010.4010.26-
Aug 6, 202410.3010.3010.3010.3010.16-
Aug 5, 202410.7010.7010.7010.7010.56-
Aug 2, 202411.2011.2011.2011.2011.05-
Aug 1, 202410.2010.2010.2010.2010.07-
Jul 31, 202410.2010.2010.2010.2010.07-
Jul 30, 202410.2010.2010.2010.2010.07-
Jul 29, 202410.3010.3010.3010.3010.16-
Jul 26, 202410.2010.2010.2010.2010.07-
Jul 25, 20249.909.909.909.909.77-
Jul 24, 202410.0010.1010.0010.009.87-
Jul 23, 20249.859.859.759.759.62-
Jul 22, 20249.959.959.959.959.82-
Jul 19, 202410.0010.0010.0010.009.87-
Jul 18, 202410.1010.2010.1010.2010.07-
Jul 17, 202410.0010.0010.0010.009.87-
Jul 16, 20249.859.959.859.959.82-
Jul 15, 20249.559.559.559.559.42-
Jul 12, 20249.859.859.859.859.72-
Jul 11, 20249.109.109.059.058.93-
Jul 10, 20249.059.059.059.058.93-
Jul 9, 20249.359.359.359.359.23-
Jul 8, 20249.309.309.309.309.18-
Jul 5, 20249.359.359.359.359.23-
Jul 4, 20249.409.409.409.409.28-
Jul 3, 20249.409.409.359.359.23-
Jul 2, 20249.359.359.359.359.23-
Jul 1, 20249.659.659.659.659.52-
Jun 28, 20249.659.659.659.659.52-
Jun 27, 20249.759.759.659.659.52-
Jun 26, 20249.659.759.659.759.62-
Jun 25, 20249.559.559.559.559.42-
Jun 24, 20249.409.409.359.359.23-
Jun 21, 20249.459.459.459.459.33-
Jun 20, 20249.209.209.209.209.08-
Jun 19, 20249.209.209.209.209.08-
Jun 18, 20249.159.159.159.159.03-
Jun 17, 20249.009.009.009.008.88-
Jun 14, 20249.109.159.109.159.03-
Jun 13, 20249.359.359.359.359.23-
Jun 12, 20249.509.509.409.409.28-
Jun 11, 20249.559.559.559.559.42-
Jun 10, 20249.059.459.059.459.3330
Jun 7, 20249.109.159.109.159.03-
Jun 6, 20248.958.958.958.958.83-
Jun 5, 20248.758.758.758.758.63-
Jun 4, 20249.059.059.059.058.93-
Jun 3, 20249.559.559.559.559.42-
May 31, 20249.459.459.359.359.23-
May 30, 20249.359.359.309.309.18-
May 29, 20249.559.609.559.609.47-
May 28, 20249.409.409.409.409.28-
May 27, 20249.459.459.409.409.28-
May 24, 20249.359.359.309.309.18-
May 23, 20249.559.559.559.559.42-
May 22, 20249.559.559.559.559.42-
May 21, 20249.559.559.559.559.42-
May 20, 20249.459.459.459.459.33-
May 17, 20249.359.359.359.359.23-
May 16, 2024 0.05 Dividend
May 16, 20249.459.459.459.459.33-
May 15, 20249.559.559.509.509.33-
May 14, 20249.359.359.309.309.13-
May 13, 20249.209.209.159.158.98-
May 10, 20249.559.559.259.259.081,000
May 9, 20249.309.309.309.309.13-
May 8, 20249.159.159.159.158.98-
May 7, 20249.159.159.159.158.98-
May 6, 20249.209.209.159.158.98-
May 3, 20249.109.109.059.058.88-
May 2, 20249.009.009.009.008.83-
Apr 30, 20249.359.359.359.359.18-
Apr 29, 20249.409.459.409.459.28-
Apr 26, 20249.409.459.409.459.28-
Apr 25, 20249.559.559.559.559.37-
Apr 24, 20249.859.859.859.859.67-
Apr 23, 20249.959.959.959.959.77-
Apr 22, 202410.0010.0010.0010.009.82-
Apr 19, 20249.959.959.859.859.67-
Apr 18, 202410.0010.0010.0010.009.82-
Apr 17, 202410.3010.3010.3010.3010.11-
Apr 16, 202410.4010.4010.4010.4010.21-
Apr 15, 202410.7010.7010.7010.7010.50-
Apr 12, 202410.9011.0010.9011.0010.80-
Apr 11, 202410.8010.8010.8010.8010.60-
Apr 10, 202410.7010.8010.7010.8010.60-
Apr 9, 202410.7010.7010.7010.7010.50-
Apr 8, 202410.8010.8010.8010.8010.60-
Apr 5, 202410.5010.5010.5010.5010.31-
Apr 4, 202410.6010.6010.6010.6010.41-