Ranger Energy Services, Inc. Class A Common Stock (RNGR)

16.89
+0.05 (0.30%)
NYSE · Last Trade: Feb 20th, 5:29 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ranger Energy Services, Inc. Class A Common Stock (RNGR)

DateOpenHighLowCloseVolumeAdjusted Close
2/19/202616.6216.9816.5916.84147,67716.84
2/18/202616.6016.9516.3316.5794,42116.57
2/17/202616.8516.8516.1016.35136,06916.35
2/13/202616.2317.0816.2316.90181,48916.90
2/12/202616.8116.8415.9216.20189,90316.20
2/11/202616.5316.9516.4116.75128,35916.75
2/10/202616.5016.5916.0116.29175,49616.29
2/09/202616.3816.8116.2716.42128,32116.42
2/06/202616.0616.5615.8816.39116,68016.39
2/05/202616.3516.5015.8015.92121,88715.92
2/04/202616.7317.2516.1416.48157,95816.48
2/03/202615.9816.8315.9816.74221,81216.74
2/02/202615.1216.0314.8715.90260,19615.90
1/30/202615.2915.6015.0515.42152,68615.42
1/29/202615.5015.7815.1915.50188,86815.50
1/28/202615.5415.5814.9415.15175,67115.15
1/27/202615.2115.5915.1515.49133,03115.49
1/26/202615.4015.4215.0815.23173,65915.23
1/23/202615.1515.7815.1015.32208,82515.32
1/22/202615.0715.1614.8614.97125,07914.97
1/21/202614.4715.2814.1815.03291,94915.03
1/20/202614.6114.6114.0714.2281,30314.22
1/16/202614.6814.9214.6114.70110,13914.70
1/15/202614.7014.9714.4314.72210,76514.72
1/14/202615.0515.2914.6214.76289,49314.76
1/13/202614.3715.0114.3515.00205,97615.00
1/12/202614.4014.4314.1814.27189,59414.27
1/09/202614.2614.5814.2114.40311,29714.40
1/08/202613.9014.2013.9014.15396,47814.15
1/07/202614.6614.6613.8513.87141,38213.87
1/06/202614.5314.6414.3514.57149,11714.57
1/05/202614.2814.8114.2814.59207,95714.59
1/02/202613.9914.3013.8914.06140,89014.06
12/31/202514.0214.1713.9313.98101,57113.98
12/30/202514.3114.3613.9414.01212,04914.01
12/29/202513.8414.1113.7814.11113,57714.11
12/26/202513.7613.8813.7013.8566,36613.85
12/24/202514.0614.0613.8113.8539,02313.85
12/23/202513.8114.0713.7214.0598,60914.05
12/22/202513.9914.2313.7613.76128,85013.76
12/19/202513.6614.1213.6613.82238,02213.82
12/18/202513.8514.4013.6113.63386,05813.63
12/17/202513.4713.6913.2413.41160,76313.41
12/16/202513.8913.8913.2513.44148,88913.44
12/15/202514.1514.1513.8813.97137,57913.97
12/12/202514.5214.5214.1114.12102,39414.12
12/11/202514.2014.6014.0214.39218,07814.39
12/10/202513.7814.3713.7514.29148,90314.29
12/09/202513.7013.9913.7013.8674,60813.86
12/08/202514.0114.1813.7213.77133,96113.77
12/05/202514.0614.2013.8213.96119,15913.96
12/04/202513.9714.2013.8914.00152,73214.00
12/03/202513.7114.0913.4014.00200,61914.00
12/02/202513.8113.8213.4113.55119,41313.55
12/01/202513.3813.8913.3813.72143,10313.72
11/28/202513.4913.6013.4113.5134,45413.51
11/26/202513.2813.4713.1713.39122,51913.39
11/25/202513.0313.3212.9713.22146,32613.22
11/24/202513.1113.2212.7013.13102,73413.13
11/21/202512.7213.2812.6013.09185,62313.09