NYSE - Delayed Quote USD

Ranger Energy Services, Inc. (RNGR)

Compare
15.42 -0.07 (-0.45%)
At close: December 13 at 4:00:02 PM EST
15.21 -0.21 (-1.36%)
After hours: December 13 at 6:00:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 15.50 15.53 15.21 15.42 15.42 95,100
Dec 12, 2024 15.64 15.64 15.37 15.49 15.49 156,500
Dec 11, 2024 15.76 15.97 15.33 15.68 15.68 300,400
Dec 10, 2024 15.84 15.92 15.49 15.72 15.72 233,700
Dec 9, 2024 15.92 16.24 15.69 15.77 15.77 183,200
Dec 6, 2024 17.00 17.00 15.51 15.83 15.83 286,900
Dec 5, 2024 16.75 17.20 16.75 16.97 16.97 226,000
Dec 4, 2024 16.92 16.99 16.04 16.88 16.88 243,000
Dec 3, 2024 16.95 17.11 16.75 16.88 16.88 225,200
Dec 2, 2024 16.57 16.86 16.33 16.86 16.86 227,400
Nov 29, 2024 16.50 16.59 16.33 16.50 16.50 82,800
Nov 27, 2024 16.67 16.96 16.25 16.50 16.50 126,200
Nov 26, 2024 16.55 16.88 16.44 16.67 16.67 206,600
Nov 25, 2024 16.69 16.92 16.33 16.50 16.50 300,000
Nov 22, 2024 16.94 17.15 16.74 16.83 16.83 327,900
Nov 21, 2024 16.72 17.04 16.48 16.70 16.70 241,300
Nov 20, 2024 15.92 16.57 15.91 16.57 16.57 129,500
Nov 19, 2024 15.54 15.86 15.48 15.81 15.81 153,100
Nov 18, 2024 15.30 15.56 15.26 15.54 15.54 193,100
Nov 15, 2024 15.45 15.46 14.93 15.10 15.10 249,100
Nov 14, 2024 15.35 15.35 15.02 15.32 15.32 103,600
Nov 13, 2024 15.43 15.57 15.23 15.35 15.35 230,000
Nov 12, 2024 14.95 15.40 14.86 15.30 15.30 177,100
Nov 11, 2024 15.35 15.53 15.11 15.20 15.20 125,900
Nov 8, 2024 0.05 Dividend
Nov 8, 2024 15.03 15.30 15.03 15.26 15.26 169,700
Nov 7, 2024 14.74 15.30 14.68 15.19 15.14 240,400
Nov 6, 2024 14.20 14.84 13.87 14.67 14.62 268,100
Nov 5, 2024 13.87 14.17 13.66 14.11 14.06 175,900
Nov 4, 2024 13.20 13.94 13.20 13.76 13.71 176,100
Nov 1, 2024 12.99 13.17 12.81 13.16 13.12 116,700
Oct 31, 2024 12.85 13.08 12.78 12.98 12.94 150,100
Oct 30, 2024 12.78 12.97 12.67 12.71 12.67 93,900
Oct 29, 2024 12.58 12.82 12.46 12.74 12.70 84,600
Oct 28, 2024 13.10 13.10 12.57 12.63 12.59 108,400
Oct 25, 2024 12.42 12.52 12.33 12.33 12.29 33,700
Oct 24, 2024 12.31 12.44 12.17 12.28 12.24 42,900
Oct 23, 2024 12.53 12.53 12.27 12.31 12.27 43,400
Oct 22, 2024 12.49 12.53 12.22 12.45 12.41 39,100
Oct 21, 2024 12.42 12.56 12.34 12.49 12.45 36,800
Oct 18, 2024 12.46 12.46 12.14 12.30 12.26 61,900
Oct 17, 2024 12.47 12.56 12.24 12.53 12.49 42,500
Oct 16, 2024 12.34 12.53 12.30 12.46 12.42 43,300
Oct 15, 2024 12.22 12.45 12.04 12.24 12.20 64,400
Oct 14, 2024 12.25 12.44 12.10 12.42 12.38 45,300
Oct 11, 2024 12.15 12.45 12.10 12.36 12.32 62,200
Oct 10, 2024 12.06 12.37 11.97 12.28 12.24 42,000
Oct 9, 2024 12.03 12.17 11.98 12.12 12.08 39,100
Oct 8, 2024 12.11 12.23 11.89 12.07 12.03 27,100
Oct 7, 2024 12.20 12.30 12.03 12.15 12.11 27,500
Oct 4, 2024 12.20 12.30 12.08 12.09 12.05 32,300
Oct 3, 2024 11.97 12.28 11.75 12.11 12.07 20,300
Oct 2, 2024 12.18 12.25 11.90 11.95 11.91 26,400
Oct 1, 2024 11.90 12.23 11.63 12.15 12.11 52,600
Sep 30, 2024 11.79 12.08 11.54 11.91 11.87 36,900
Sep 27, 2024 11.64 11.87 11.49 11.71 11.67 49,600
Sep 26, 2024 11.82 11.83 11.30 11.43 11.39 76,000
Sep 25, 2024 12.16 12.16 11.86 11.94 11.90 30,100
Sep 24, 2024 12.47 12.47 12.10 12.15 12.11 38,400
Sep 23, 2024 12.20 12.40 12.08 12.27 12.23 43,900
Sep 20, 2024 12.21 12.47 12.07 12.14 12.10 225,300
Sep 19, 2024 12.46 12.46 12.14 12.43 12.39 30,400
Sep 18, 2024 12.33 12.60 12.03 12.15 12.11 48,700
Sep 17, 2024 12.00 12.28 11.95 12.26 12.22 57,100
Sep 16, 2024 11.85 12.02 11.72 12.00 11.96 45,200
Sep 13, 2024 11.75 11.84 11.34 11.84 11.80 48,900
Sep 12, 2024 11.66 11.77 11.35 11.58 11.54 30,400
Sep 11, 2024 11.66 11.66 11.35 11.57 11.53 38,400
Sep 10, 2024 11.78 11.78 11.40 11.69 11.65 33,200
Sep 9, 2024 11.63 11.88 11.52 11.66 11.62 39,400
Sep 6, 2024 11.85 11.85 11.49 11.64 11.60 35,500
Sep 5, 2024 12.36 12.36 11.77 11.86 11.82 43,100
Sep 4, 2024 12.30 12.30 12.10 12.21 12.17 32,900
Sep 3, 2024 12.29 12.44 11.87 12.20 12.16 72,900
Aug 30, 2024 12.69 12.69 12.29 12.45 12.41 36,500
Aug 29, 2024 12.50 12.77 12.45 12.73 12.69 37,500
Aug 28, 2024 12.38 12.50 12.27 12.48 12.44 48,400
Aug 27, 2024 12.32 12.58 12.31 12.52 12.48 41,300
Aug 26, 2024 12.41 12.60 12.30 12.31 12.27 81,200
Aug 23, 2024 11.88 12.11 11.61 12.11 12.07 95,400
Aug 22, 2024 11.92 11.97 11.69 11.76 11.72 71,600
Aug 21, 2024 11.28 11.85 11.28 11.78 11.74 77,400
Aug 20, 2024 11.60 11.60 11.00 11.12 11.08 63,900
Aug 19, 2024 11.70 11.70 11.48 11.61 11.57 35,800
Aug 16, 2024 11.67 11.83 11.46 11.57 11.53 113,900
Aug 15, 2024 11.50 11.77 11.43 11.75 11.71 54,800
Aug 14, 2024 11.74 11.74 11.36 11.43 11.39 32,700
Aug 13, 2024 11.61 11.65 11.45 11.62 11.58 41,500
Aug 12, 2024 11.56 11.71 11.32 11.66 11.62 58,500
Aug 9, 2024 0.05 Dividend
Aug 9, 2024 11.75 11.81 11.41 11.44 11.40 45,600
Aug 8, 2024 11.78 11.85 11.71 11.76 11.67 56,700
Aug 7, 2024 11.79 11.80 11.38 11.62 11.53 103,000
Aug 6, 2024 11.51 11.72 11.51 11.61 11.52 57,900
Aug 5, 2024 11.50 11.55 11.08 11.53 11.44 104,800
Aug 2, 2024 12.09 12.28 11.81 12.02 11.93 62,400
Aug 1, 2024 12.86 13.20 12.36 12.50 12.41 130,000
Jul 31, 2024 13.00 13.54 12.72 12.97 12.87 172,000
Jul 30, 2024 11.64 12.83 11.51 12.83 12.73 182,000
Jul 29, 2024 11.48 11.50 11.09 11.30 11.21 40,000
Jul 26, 2024 11.44 11.50 11.28 11.46 11.37 54,200
Jul 25, 2024 11.02 11.58 11.00 11.32 11.23 109,200
Jul 24, 2024 11.22 11.30 10.99 11.00 10.92 72,300
Jul 23, 2024 10.90 11.20 10.90 11.18 11.10 72,300
Jul 22, 2024 11.01 11.03 10.82 10.88 10.80 51,900
Jul 19, 2024 11.09 11.18 10.97 11.00 10.92 44,100
Jul 18, 2024 11.23 11.35 11.02 11.13 11.05 50,700
Jul 17, 2024 11.20 11.32 11.03 11.27 11.19 79,900
Jul 16, 2024 10.89 11.17 10.79 11.12 11.04 78,900
Jul 15, 2024 10.75 11.04 10.66 10.93 10.85 114,400
Jul 12, 2024 10.95 10.98 10.55 10.60 10.52 79,800
Jul 11, 2024 10.13 10.91 10.11 10.87 10.79 100,100
Jul 10, 2024 9.99 10.13 9.92 10.02 9.94 102,300
Jul 9, 2024 10.19 10.21 9.94 9.97 9.89 54,600
Jul 8, 2024 10.23 10.32 10.12 10.28 10.20 76,500
Jul 5, 2024 10.26 10.35 10.06 10.24 10.16 109,900
Jul 3, 2024 10.26 10.49 10.25 10.30 10.22 52,800
Jul 2, 2024 10.24 10.30 10.20 10.27 10.19 42,600
Jul 1, 2024 10.55 10.56 10.12 10.18 10.10 82,300
Jun 28, 2024 10.61 10.65 10.48 10.52 10.44 340,100
Jun 27, 2024 10.60 10.66 10.40 10.48 10.40 52,700
Jun 26, 2024 10.47 10.57 10.35 10.55 10.47 81,700
Jun 25, 2024 10.39 10.56 10.37 10.53 10.45 58,100
Jun 24, 2024 10.23 10.47 10.23 10.42 10.34 65,000
Jun 21, 2024 10.28 10.32 10.15 10.24 10.16 139,400
Jun 20, 2024 10.05 10.38 10.05 10.28 10.20 57,800
Jun 18, 2024 10.00 10.24 9.99 10.04 9.96 90,700
Jun 17, 2024 9.76 10.00 9.76 9.98 9.90 59,000
Jun 14, 2024 9.90 10.01 9.68 9.80 9.73 81,400
Jun 13, 2024 10.15 10.18 9.92 9.94 9.87 80,500
Jun 12, 2024 10.50 10.61 10.26 10.26 10.18 108,500
Jun 11, 2024 10.26 10.37 10.24 10.36 10.28 70,000
Jun 10, 2024 10.33 10.49 10.27 10.42 10.34 62,300
Jun 7, 2024 10.27 10.38 10.04 10.33 10.25 82,000
Jun 6, 2024 10.00 10.12 9.85 10.05 9.97 67,600
Jun 5, 2024 9.65 9.99 9.62 9.90 9.83 132,800
Jun 4, 2024 9.83 9.96 9.57 9.64 9.57 138,200
Jun 3, 2024 10.63 10.63 10.02 10.02 9.94 134,000
May 31, 2024 10.42 10.67 10.35 10.55 10.47 77,200
May 30, 2024 10.22 10.39 10.22 10.36 10.28 107,400
May 29, 2024 10.52 10.55 10.21 10.23 10.15 144,900
May 28, 2024 10.41 10.66 10.41 10.57 10.49 82,200
May 24, 2024 10.34 10.47 10.33 10.38 10.30 63,700
May 23, 2024 10.52 10.52 10.23 10.28 10.20 110,200
May 22, 2024 10.53 10.55 10.29 10.50 10.42 85,000
May 21, 2024 10.49 10.64 10.42 10.53 10.45 71,800
May 20, 2024 10.43 10.63 10.33 10.54 10.46 95,700
May 17, 2024 10.39 10.51 10.37 10.43 10.35 90,300
May 16, 2024 0.05 Dividend
May 16, 2024 10.42 10.52 10.32 10.35 10.27 100,500
May 15, 2024 10.40 10.48 10.20 10.43 10.30 91,400
May 14, 2024 10.25 10.49 10.24 10.48 10.35 113,000
May 13, 2024 10.00 10.26 9.92 10.24 10.11 166,600
May 10, 2024 10.43 10.54 10.03 10.05 9.93 159,100
May 9, 2024 10.18 10.51 10.18 10.46 10.33 94,500
May 8, 2024 9.96 10.26 9.85 10.17 10.05 112,100
May 7, 2024 9.27 10.09 9.27 9.98 9.86 158,100
May 6, 2024 10.09 10.23 9.96 10.01 9.89 165,800
May 3, 2024 10.05 10.21 9.92 10.05 9.93 152,000
May 2, 2024 9.89 10.00 9.78 9.94 9.82 281,700
May 1, 2024 9.89 9.97 9.75 9.80 9.68 251,500
Apr 30, 2024 10.15 10.15 9.72 9.84 9.72 150,300
Apr 29, 2024 10.20 10.29 10.15 10.21 10.08 185,500
Apr 26, 2024 10.25 10.27 10.15 10.25 10.12 171,500
Apr 25, 2024 10.33 10.33 10.11 10.25 10.12 295,200
Apr 24, 2024 10.57 10.62 10.24 10.37 10.24 126,800
Apr 23, 2024 10.82 10.90 10.58 10.64 10.51 94,900
Apr 22, 2024 10.77 10.91 10.62 10.73 10.60 101,200
Apr 19, 2024 10.66 10.91 10.66 10.85 10.72 160,600
Apr 18, 2024 10.91 10.98 10.63 10.71 10.58 101,600
Apr 17, 2024 11.15 11.28 10.84 10.85 10.72 122,400
Apr 16, 2024 11.18 11.21 11.00 11.13 10.99 75,500
Apr 15, 2024 11.57 11.73 11.15 11.23 11.09 117,600
Apr 12, 2024 11.90 11.92 11.52 11.59 11.45 98,100
Apr 11, 2024 11.77 11.83 11.66 11.82 11.67 80,500
Apr 10, 2024 11.72 11.82 11.61 11.76 11.62 103,000
Apr 9, 2024 11.78 11.87 11.70 11.77 11.63 107,300
Apr 8, 2024 11.86 11.97 11.75 11.82 11.67 157,600
Apr 5, 2024 11.55 11.89 11.54 11.85 11.70 83,300
Apr 4, 2024 11.70 11.80 11.54 11.55 11.41 87,500
Apr 3, 2024 11.36 11.65 11.36 11.65 11.51 106,700
Apr 2, 2024 11.55 11.56 11.24 11.37 11.23 92,300
Apr 1, 2024 11.29 11.49 11.13 11.49 11.35 227,300
Mar 28, 2024 11.24 11.44 11.20 11.29 11.15 186,200
Mar 27, 2024 10.99 11.18 10.90 11.16 11.02 281,000
Mar 26, 2024 11.44 11.44 11.09 11.11 10.97 213,400
Mar 25, 2024 11.11 11.40 11.08 11.39 11.25 406,100
Mar 22, 2024 11.81 11.81 11.12 11.13 10.99 213,700
Mar 21, 2024 11.63 12.05 11.63 11.82 11.67 174,600
Mar 20, 2024 11.74 11.79 11.48 11.74 11.60 138,500
Mar 19, 2024 11.41 11.82 11.41 11.82 11.67 121,700
Mar 18, 2024 11.60 11.62 11.36 11.38 11.24 181,900
Mar 15, 2024 11.18 11.62 11.18 11.58 11.44 241,900
Mar 14, 2024 0.05 Dividend
Mar 14, 2024 11.18 11.31 11.13 11.19 11.05 115,000
Mar 13, 2024 11.21 11.30 11.06 11.16 10.97 142,500
Mar 12, 2024 11.16 11.17 10.99 11.06 10.88 81,800
Mar 11, 2024 11.16 11.25 10.99 11.19 11.00 129,500
Mar 8, 2024 11.00 11.23 10.99 11.17 10.98 164,000
Mar 7, 2024 10.64 11.02 10.64 10.94 10.76 184,100
Mar 6, 2024 11.26 11.40 10.68 10.73 10.55 251,700
Mar 5, 2024 10.15 11.31 10.00 11.22 11.03 507,800
Mar 4, 2024 10.72 10.75 10.39 10.44 10.27 286,000
Mar 1, 2024 10.55 10.82 10.52 10.70 10.52 235,900
Feb 29, 2024 10.41 10.56 10.36 10.49 10.31 131,800
Feb 28, 2024 10.47 10.53 10.28 10.30 10.13 141,200
Feb 27, 2024 10.31 10.51 10.28 10.47 10.30 93,100
Feb 26, 2024 10.18 10.42 10.14 10.27 10.10 165,100
Feb 23, 2024 10.13 10.35 10.00 10.25 10.08 118,000
Feb 22, 2024 10.16 10.33 10.14 10.25 10.08 115,000
Feb 21, 2024 10.09 10.45 10.09 10.24 10.07 145,000
Feb 20, 2024 10.15 10.25 9.98 10.03 9.86 239,300
Feb 16, 2024 10.12 10.13 9.97 10.10 9.93 228,400
Feb 15, 2024 9.82 10.21 9.82 10.12 9.95 268,000
Feb 14, 2024 9.83 9.99 9.78 9.83 9.67 149,300
Feb 13, 2024 10.04 10.04 9.73 9.78 9.62 203,800
Feb 12, 2024 9.86 10.19 9.86 10.14 9.97 311,100
Feb 9, 2024 9.87 9.94 9.81 9.90 9.73 112,200
Feb 8, 2024 9.90 10.06 9.79 9.85 9.69 198,700
Feb 7, 2024 9.96 9.97 9.80 9.92 9.75 163,600
Feb 6, 2024 9.81 10.03 9.81 9.94 9.77 132,800
Feb 5, 2024 9.93 9.95 9.76 9.78 9.62 226,800
Feb 2, 2024 10.11 10.30 9.99 10.00 9.83 138,800
Feb 1, 2024 10.18 10.31 10.00 10.15 9.98 166,300
Jan 31, 2024 10.48 10.55 10.05 10.16 9.99 181,600
Jan 30, 2024 10.26 10.48 10.08 10.45 10.28 151,100
Jan 29, 2024 10.41 10.41 10.18 10.38 10.21 152,900
Jan 26, 2024 10.45 10.68 10.38 10.48 10.30 118,500
Jan 25, 2024 10.35 10.45 10.24 10.45 10.28 158,200
Jan 24, 2024 9.99 10.25 9.95 10.19 10.02 166,500
Jan 23, 2024 9.82 10.00 9.81 9.92 9.75 158,300
Jan 22, 2024 9.50 9.86 9.50 9.82 9.66 153,400
Jan 19, 2024 9.60 9.73 9.46 9.53 9.37 171,700
Jan 18, 2024 9.40 9.61 9.35 9.58 9.42 149,000
Jan 17, 2024 9.37 9.56 9.27 9.48 9.32 177,400
Jan 16, 2024 9.69 9.73 9.41 9.42 9.26 227,200
Jan 12, 2024 9.65 9.75 9.60 9.67 9.51 153,800
Jan 11, 2024 9.55 9.62 9.37 9.42 9.26 257,700
Jan 10, 2024 9.47 9.56 9.32 9.47 9.31 311,400
Jan 9, 2024 9.91 9.91 9.37 9.49 9.33 412,200
Jan 8, 2024 10.04 10.11 9.68 9.96 9.79 286,600
Jan 5, 2024 10.23 10.31 10.11 10.24 10.07 279,800
Jan 4, 2024 10.65 10.65 10.08 10.14 9.97 228,800
Jan 3, 2024 10.38 10.79 10.27 10.62 10.44 167,700
Jan 2, 2024 10.51 10.70 10.31 10.33 10.16 254,900
Dec 29, 2023 10.23 10.29 10.13 10.23 10.06 472,100
Dec 28, 2023 10.41 10.47 10.20 10.21 10.04 157,700
Dec 27, 2023 10.59 10.69 10.49 10.52 10.34 161,700
Dec 26, 2023 10.39 10.64 10.32 10.57 10.39 178,000
Dec 22, 2023 10.38 10.49 10.29 10.33 10.16 157,000
Dec 21, 2023 10.09 10.40 10.01 10.37 10.20 297,000
Dec 20, 2023 10.41 10.55 10.17 10.19 10.02 166,300
Dec 19, 2023 10.10 10.41 10.10 10.41 10.24 198,700
Dec 18, 2023 10.37 10.43 10.08 10.10 9.93 256,300
Dec 15, 2023 10.42 10.43 10.09 10.27 10.10 333,800
Dec 14, 2023 10.47 10.80 10.30 10.39 10.22 222,600

Related Tickers

WHD Cactus, Inc.
63.17
-0.19%
 
WTTR Select Water Solutions, Inc.
13.76
-1.43%
 
NESR National Energy Services Reunited Corp.
8.82
+0.68%
 
NR NPK International Inc.
7.74
-2.52%
 
NGS Natural Gas Services Group, Inc.
25.87
-4.08%
 
MRC MRC Global Inc.
13.22
-1.42%
 
MTTRF Mattr Corp.
9.31
-4.02%
 
CHX ChampionX Corporation
28.49
-2.20%
 
OII Oceaneering International, Inc.
25.87
-0.96%
 
SEI Solaris Energy Infrastructure, Inc.
28.03
-2.71%