NYSE - Delayed Quote USD

Ranger Energy Services, Inc. (RNGR)

11.13
+0.02
+(0.18%)
At close: May 21 at 4:00:02 PM EDT
10.93
-0.20
(-1.80%)
After hours: May 21 at 6:13:43 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202511.0011.2810.9611.1311.13134,300
May 20, 202511.1311.3011.0111.1111.11141,900
May 19, 202510.9911.1710.7811.1611.16127,900
May 16, 202511.7111.8711.2011.2411.24113,000
May 15, 202511.9211.9611.5011.7211.72171,800
May 14, 202511.9212.2211.6912.0912.09118,700
May 13, 202511.9812.1311.8812.0612.0684,900
May 12, 202511.9912.1411.7611.9111.91161,200
May 9, 2025 0.06 Dividend
May 9, 202511.2011.5011.0411.3311.33168,300
May 8, 202511.1811.4011.1011.1611.10107,300
May 7, 202511.4511.4511.0511.1311.0794,500
May 6, 202511.9511.9511.2611.3311.27118,800
May 5, 202512.0412.2711.8011.8911.83250,300
May 2, 202511.6112.3911.5212.3212.25233,200
May 1, 202511.2011.6310.9011.4711.41135,500
Apr 30, 202512.2012.4510.5711.0911.03246,200
Apr 29, 202512.5212.6612.4012.6212.55116,000
Apr 28, 202512.2012.5612.2012.5412.4796,400
Apr 25, 202512.0812.2711.9112.2612.1969,900
Apr 24, 202512.2312.4312.0312.1512.08119,800
Apr 23, 202512.7712.8112.0512.1712.1080,400
Apr 22, 202512.3812.6211.9712.4412.3788,700
Apr 21, 202512.4912.4912.0812.3012.2374,800
Apr 17, 202512.4412.9012.4412.6212.5593,100
Apr 16, 202512.1512.6012.1512.3812.3155,100
Apr 15, 202512.1812.5712.1412.1812.1174,100
Apr 14, 202512.5312.5312.0012.2512.1897,800
Apr 11, 202511.9512.4611.6212.2512.1884,600
Apr 10, 202512.3312.3311.6611.9711.91133,000
Apr 9, 202510.9213.0010.8812.7012.63143,400
Apr 8, 202511.8412.3711.2411.3011.24180,300
Apr 7, 202511.1912.1710.8211.6311.57226,800
Apr 4, 202512.8212.8211.2411.7911.73261,700
Apr 3, 202513.7013.7613.1213.2113.14115,300
Apr 2, 202514.2514.5114.1714.4814.4057,300
Apr 1, 202514.0014.4413.8214.3814.30104,800
Mar 31, 202514.1214.2913.7714.1914.11100,600
Mar 28, 202514.6414.9214.2014.2614.1877,400
Mar 27, 202514.8415.0314.8114.8914.8160,400
Mar 26, 202514.8715.1814.7014.8414.7679,600
Mar 25, 202514.6114.9414.5914.7114.63115,500
Mar 24, 202514.3714.5614.1214.5614.4883,700
Mar 21, 202514.2414.3913.9114.1514.07302,800
Mar 20, 202514.4014.5714.2714.5014.4282,800
Mar 19, 202514.2114.5714.1914.4614.3874,300
Mar 18, 202514.3514.3914.0014.1514.07120,500
Mar 17, 202514.3214.3814.1014.2414.1662,300
Mar 14, 2025 0.06 Dividend
Mar 14, 202514.0614.5313.9514.2614.18116,100
Mar 13, 202514.8214.9413.8813.9513.8294,500
Mar 12, 202514.5014.8914.2914.8114.67156,500
Mar 11, 202514.3614.6614.2514.5014.36102,800
Mar 10, 202514.5714.7114.2214.4014.26126,600
Mar 7, 202514.6814.8914.3314.5814.44119,200
Mar 6, 202515.3715.4014.4014.5414.40139,500
Mar 5, 202515.5115.6014.8715.3815.23150,400
Mar 4, 202516.1517.0615.6015.8115.66317,200
Mar 3, 202516.8317.2116.1516.1515.99168,900
Feb 28, 202516.3816.7216.2016.7116.5562,700
Feb 27, 202516.8516.9816.4516.4816.3275,500
Feb 26, 202517.3317.4316.6116.8116.65102,900
Feb 25, 202517.3817.4716.7917.2417.07143,000
Feb 24, 202517.5617.7017.1317.3117.1497,300
Feb 21, 202518.0318.0317.3317.4217.2575,700
Feb 20, 202517.9218.1217.7917.9017.7356,700
Feb 19, 202518.0318.1617.8118.0317.8686,800
Feb 18, 202517.9318.4517.7518.0817.91139,500
Feb 14, 202517.6117.8917.4917.7817.6161,800
Feb 13, 202517.5217.6017.1817.5917.4257,100
Feb 12, 202517.4017.5217.0817.4617.29101,500
Feb 11, 202517.4417.6917.2317.5617.39107,800
Feb 10, 202516.6717.3816.6717.3717.2061,900
Feb 7, 202516.5116.7716.3416.5116.3585,400
Feb 6, 202517.0617.1916.2516.4916.3376,600
Feb 5, 202516.8616.9816.7516.9616.8062,800
Feb 4, 202516.2316.9016.2316.8416.6855,800
Feb 3, 202516.3916.5715.9516.4216.26111,600
Jan 31, 202517.1017.1016.3416.3916.23103,200
Jan 30, 202517.2517.3917.0217.1817.0169,700
Jan 29, 202516.9117.2216.7817.1917.02104,700
Jan 28, 202517.0417.1916.8916.9316.77197,100
Jan 27, 202517.4917.6016.9917.0616.90134,700
Jan 24, 202517.6017.8017.4617.6817.51101,100
Jan 23, 202517.7417.8017.4117.6017.43115,100
Jan 22, 202517.7218.1017.6517.7317.56118,700
Jan 21, 202517.7117.9417.4217.7917.62165,200
Jan 17, 202517.7917.9017.4317.5917.42128,400
Jan 16, 202517.3217.7017.2317.6217.45156,600
Jan 15, 202516.7817.4916.4017.4717.30105,200
Jan 14, 202516.3616.7816.3616.7316.57142,700
Jan 13, 202515.8316.5015.8316.3316.17172,000
Jan 10, 202515.5716.4015.5715.8415.69117,600
Jan 8, 202515.7515.7515.3315.4815.33125,300
Jan 7, 202515.9315.9715.5515.8715.72158,300
Jan 6, 202516.5016.5915.9716.0015.85187,300
Jan 3, 202516.3616.4916.1016.4316.27101,100
Jan 2, 202515.7016.3515.7016.3216.16137,300
Dec 31, 202415.3415.6515.3315.4815.3375,600
Dec 30, 202414.8015.3114.6015.2415.09112,500
Dec 27, 202414.7014.8714.5014.7414.60101,800
Dec 26, 202414.5214.7314.1614.7014.56113,100
Dec 24, 202414.4014.5214.0614.4614.3278,400
Dec 23, 202413.8814.3213.6714.3214.18143,700
Dec 20, 202414.1314.3713.9013.9513.82190,400
Dec 19, 202414.8414.8414.1214.2314.09175,600
Dec 18, 202415.0515.1514.4914.5814.44188,500
Dec 17, 202415.0515.1114.6714.9314.79223,500
Dec 16, 202415.3915.4415.2015.4115.26130,100
Dec 13, 202415.5015.5315.2115.4215.2795,100
Dec 12, 202415.6415.6415.3715.4915.34156,500
Dec 11, 202415.7615.9715.3315.6815.53300,400
Dec 10, 202415.8415.9215.4915.7215.57233,700
Dec 9, 202415.9216.2415.6915.7715.62183,200
Dec 6, 202417.0017.0015.5115.8315.68286,900
Dec 5, 202416.7517.2016.7516.9716.81226,000
Dec 4, 202416.9216.9916.0416.8816.72243,000
Dec 3, 202416.9517.1116.7516.8816.72225,200
Dec 2, 202416.5716.8616.3316.8616.70227,400
Nov 29, 202416.5016.5916.3316.5016.3482,800
Nov 27, 202416.6716.9616.2516.5016.34126,200
Nov 26, 202416.5516.8816.4416.6716.51206,600
Nov 25, 202416.6916.9216.3316.5016.34300,000
Nov 22, 202416.9417.1516.7416.8316.67327,900
Nov 21, 202416.7217.0416.4816.7016.54241,300
Nov 20, 202415.9216.5715.9116.5716.41129,500
Nov 19, 202415.5415.8615.4815.8115.66153,100
Nov 18, 202415.3015.5615.2615.5415.39193,100
Nov 15, 202415.4515.4614.9315.1014.95249,100
Nov 14, 202415.3515.3515.0215.3215.17103,600
Nov 13, 202415.4315.5715.2315.3515.20230,000
Nov 12, 202414.9515.4014.8615.3015.15177,100
Nov 11, 202415.3515.5315.1115.2015.05125,900
Nov 8, 2024 0.05 Dividend
Nov 8, 202415.0315.3015.0315.2615.11169,700
Nov 7, 202414.7415.3014.6815.1914.99240,400
Nov 6, 202414.2014.8413.8714.6714.48268,100
Nov 5, 202413.8714.1713.6614.1113.93175,900
Nov 4, 202413.2013.9413.2013.7613.58176,100
Nov 1, 202412.9913.1712.8113.1612.99116,700
Oct 31, 202412.8513.0812.7812.9812.81150,100
Oct 30, 202412.7812.9712.6712.7112.5593,900
Oct 29, 202412.5812.8212.4612.7412.5884,600
Oct 28, 202413.1013.1012.5712.6312.47108,400
Oct 25, 202412.4212.5212.3312.3312.1733,700
Oct 24, 202412.3112.4412.1712.2812.1242,900
Oct 23, 202412.5312.5312.2712.3112.1543,400
Oct 22, 202412.4912.5312.2212.4512.2939,100
Oct 21, 202412.4212.5612.3412.4912.3336,800
Oct 18, 202412.4612.4612.1412.3012.1461,900
Oct 17, 202412.4712.5612.2412.5312.3742,500
Oct 16, 202412.3412.5312.3012.4612.3043,300
Oct 15, 202412.2212.4512.0412.2412.0864,400
Oct 14, 202412.2512.4412.1012.4212.2645,300
Oct 11, 202412.1512.4512.1012.3612.2062,200
Oct 10, 202412.0612.3711.9712.2812.1242,000
Oct 9, 202412.0312.1711.9812.1211.9639,100
Oct 8, 202412.1112.2311.8912.0711.9127,100
Oct 7, 202412.2012.3012.0312.1511.9927,500
Oct 4, 202412.2012.3012.0812.0911.9332,300
Oct 3, 202411.9712.2811.7512.1111.9520,300
Oct 2, 202412.1812.2511.9011.9511.8026,400
Oct 1, 202411.9012.2311.6312.1511.9952,600
Sep 30, 202411.7912.0811.5411.9111.7636,900
Sep 27, 202411.6411.8711.4911.7111.5649,600
Sep 26, 202411.8211.8311.3011.4311.2876,000
Sep 25, 202412.1612.1611.8611.9411.7930,100
Sep 24, 202412.4712.4712.1012.1511.9938,400
Sep 23, 202412.2012.4012.0812.2712.1143,900
Sep 20, 202412.2112.4712.0712.1411.98225,300
Sep 19, 202412.4612.4612.1412.4312.2730,400
Sep 18, 202412.3312.6012.0312.1511.9948,700
Sep 17, 202412.0012.2811.9512.2612.1057,100
Sep 16, 202411.8512.0211.7212.0011.8545,200
Sep 13, 202411.7511.8411.3411.8411.6948,900
Sep 12, 202411.6611.7711.3511.5811.4330,400
Sep 11, 202411.6611.6611.3511.5711.4238,400
Sep 10, 202411.7811.7811.4011.6911.5433,200
Sep 9, 202411.6311.8811.5211.6611.5139,400
Sep 6, 202411.8511.8511.4911.6411.4935,500
Sep 5, 202412.3612.3611.7711.8611.7143,100
Sep 4, 202412.3012.3012.1012.2112.0532,900
Sep 3, 202412.2912.4411.8712.2012.0472,900
Aug 30, 202412.6912.6912.2912.4512.2936,500
Aug 29, 202412.5012.7712.4512.7312.5737,500
Aug 28, 202412.3812.5012.2712.4812.3248,400
Aug 27, 202412.3212.5812.3112.5212.3641,300
Aug 26, 202412.4112.6012.3012.3112.1581,200
Aug 23, 202411.8812.1111.6112.1111.9595,400
Aug 22, 202411.9211.9711.6911.7611.6171,600
Aug 21, 202411.2811.8511.2811.7811.6377,400
Aug 20, 202411.6011.6011.0011.1210.9863,900
Aug 19, 202411.7011.7011.4811.6111.4635,800
Aug 16, 202411.6711.8311.4611.5711.42113,900
Aug 15, 202411.5011.7711.4311.7511.6054,800
Aug 14, 202411.7411.7411.3611.4311.2832,700
Aug 13, 202411.6111.6511.4511.6211.4741,500
Aug 12, 202411.5611.7111.3211.6611.5158,500
Aug 9, 2024 0.05 Dividend
Aug 9, 202411.7511.8111.4111.4411.2945,600
Aug 8, 202411.7811.8511.7111.7611.5656,700
Aug 7, 202411.7911.8011.3811.6211.42103,000
Aug 6, 202411.5111.7211.5111.6111.4157,900
Aug 5, 202411.5011.5511.0811.5311.33104,800
Aug 2, 202412.0912.2811.8112.0211.8162,400
Aug 1, 202412.8613.2012.3612.5012.29130,000
Jul 31, 202413.0013.5412.7212.9712.75172,000
Jul 30, 202411.6412.8311.5112.8312.61182,000
Jul 29, 202411.4811.5011.0911.3011.1140,000
Jul 26, 202411.4411.5011.2811.4611.2654,200
Jul 25, 202411.0211.5811.0011.3211.13109,200
Jul 24, 202411.2211.3010.9911.0010.8172,300
Jul 23, 202410.9011.2010.9011.1810.9972,300
Jul 22, 202411.0111.0310.8210.8810.6951,900
Jul 19, 202411.0911.1810.9711.0010.8144,100
Jul 18, 202411.2311.3511.0211.1310.9450,700
Jul 17, 202411.2011.3211.0311.2711.0879,900
Jul 16, 202410.8911.1710.7911.1210.9378,900
Jul 15, 202410.7511.0410.6610.9310.74114,400
Jul 12, 202410.9510.9810.5510.6010.4279,800
Jul 11, 202410.1310.9110.1110.8710.68100,100
Jul 10, 20249.9910.139.9210.029.85102,300
Jul 9, 202410.1910.219.949.979.8054,600
Jul 8, 202410.2310.3210.1210.2810.1076,500
Jul 5, 202410.2610.3510.0610.2410.06109,900
Jul 3, 202410.2610.4910.2510.3010.1252,800
Jul 2, 202410.2410.3010.2010.2710.0942,600
Jul 1, 202410.5510.5610.1210.1810.0182,300
Jun 28, 202410.6110.6510.4810.5210.34340,100
Jun 27, 202410.6010.6610.4010.4810.3052,700
Jun 26, 202410.4710.5710.3510.5510.3781,700
Jun 25, 202410.3910.5610.3710.5310.3558,100
Jun 24, 202410.2310.4710.2310.4210.2465,000
Jun 21, 202410.2810.3210.1510.2410.06139,400
Jun 20, 202410.0510.3810.0510.2810.1057,800
Jun 18, 202410.0010.249.9910.049.8790,700
Jun 17, 20249.7610.009.769.989.8159,000
Jun 14, 20249.9010.019.689.809.6381,400
Jun 13, 202410.1510.189.929.949.7780,500
Jun 12, 202410.5010.6110.2610.2610.08108,500
Jun 11, 202410.2610.3710.2410.3610.1870,000
Jun 10, 202410.3310.4910.2710.4210.2462,300
Jun 7, 202410.2710.3810.0410.3310.1582,000
Jun 6, 202410.0010.129.8510.059.8867,600
Jun 5, 20249.659.999.629.909.73132,800
Jun 4, 20249.839.969.579.649.48138,200
Jun 3, 202410.6310.6310.0210.029.85134,000
May 31, 202410.4210.6710.3510.5510.3777,200
May 30, 202410.2210.3910.2210.3610.18107,400
May 29, 202410.5210.5510.2110.2310.05144,900
May 28, 202410.4110.6610.4110.5710.3982,200
May 24, 202410.3410.4710.3310.3810.2063,700
May 23, 202410.5210.5210.2310.2810.10110,200
May 22, 202410.5310.5510.2910.5010.3285,000

Related Tickers

NCSM NCS Multistage Holdings, Inc.
32.38
+1.03%
 
NESR National Energy Services Reunited Corp.
6.25
-0.79%
 
WTTR Select Water Solutions, Inc.
8.08
-3.69%
 
WHD Cactus, Inc.
41.07
-3.32%
 
VTOL Bristow Group Inc.
29.16
-1.42%
 
NPKI NPK International Inc.
7.89
-1.74%
 
PUMP ProPetro Holding Corp.
5.50
-4.01%
 
KLXE KLX Energy Services Holdings, Inc.
1.8700
-7.88%
 
KGS Kodiak Gas Services, Inc.
34.21
-3.44%
 
SND Smart Sand, Inc.
1.8100
-2.16%