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

18.32
-0.04 (-0.22%)
NYSE · Last Trade: Apr 25th, 12:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202618.2518.4317.8218.32427,25918.32
4/23/202618.0018.8217.9318.36364,58718.36
4/22/202617.5017.9417.3817.90213,55117.90
4/21/202617.3917.7317.3017.38189,30817.38
4/20/202617.0817.5016.9417.37297,08617.37
4/17/202616.9117.1416.7117.06332,91017.06
4/16/202617.1217.4617.0017.25309,85817.25
4/15/202617.0017.1916.6117.12186,81617.12
4/14/202616.9617.1816.6216.63136,29716.63
4/13/202617.0017.2016.8016.96183,06416.96
4/10/202616.7216.9816.5616.91108,82516.91
4/09/202616.8317.1216.7216.8182,54616.81
4/08/202616.2016.8116.2016.79164,06216.79
4/07/202616.5816.8416.4116.7281,93616.72
4/06/202616.7716.8316.4616.50102,99416.50
4/02/202616.5617.0216.5616.8589,16716.85
4/01/202616.9016.9816.4716.51191,94116.51
3/31/202617.5017.8217.0517.14205,22617.14
3/30/202617.7317.8817.3217.43370,31117.43
3/27/202617.2417.9817.1417.50247,30817.50
3/26/202617.3617.5617.2017.27192,23017.27
3/25/202617.4017.6717.0817.39207,98917.39
3/24/202617.3017.9017.2417.44279,88117.44
3/23/202616.9317.4216.7817.32336,16017.32
3/20/202617.0517.2916.7316.85356,99816.85
3/19/202617.0517.4416.9317.13282,82517.13
3/18/202617.1617.4616.9617.13219,45817.13
3/17/202617.0017.4316.9717.18340,69317.18
3/16/202616.8317.0116.6816.86230,23116.86
3/13/202616.7916.9816.4916.70125,56216.70
3/12/202616.7717.1316.2516.85167,57516.85
3/11/202616.7116.9816.4116.88112,45816.88
3/10/202616.6116.9916.4616.73128,53916.73
3/09/202616.4416.8516.2516.79155,65016.79
3/06/202616.9917.1916.3516.44137,50716.44
3/05/202617.2217.7416.7817.00145,72117.00
3/04/202617.2017.5316.8617.50151,63817.50
3/03/202617.3917.5317.0717.14133,71217.14
3/02/202617.6717.8917.1317.67155,21017.67
2/27/202616.8517.5616.8517.42195,37017.42
2/26/202616.9917.0816.7816.85117,67416.85
2/25/202617.2517.3216.8117.18133,01917.18
2/24/202617.0117.3516.5317.25149,63217.25
2/23/202616.8217.2916.4717.05142,01217.05
2/20/202616.6817.1016.5416.89152,08716.89
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