Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Ranger Energy Services Inc | RNGR | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.11 | 1.11% | 10.05 | 15:01:02 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 10.05 | 9.92 | 10.21 | 10.05 | 9.94 |
RNGR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.25 | 10.29 | 9.7162 | 9.99 | 208,118 | -0.20 | -1.95% |
| 1 Month | 11.55 | 11.97 | 9.7162 | 10.66 | 143,312 | -1.50 | -12.99% |
| 3 Months | 9.87 | 12.05 | 9.7162 | 10.80 | 173,428 | 0.18 | 1.82% |
| 6 Months | 11.91 | 12.05 | 9.27 | 10.42 | 200,387 | -1.86 | -15.62% |
| 1 Year | 11.26 | 14.64 | 9.27 | 10.95 | 177,146 | -1.21 | -10.75% |
| 3 Years | 5.71 | 14.64 | 5.33 | 10.75 | 80,108 | 4.34 | 76.01% |
| 5 Years | 8.08 | 14.64 | 2.27 | 10.09 | 53,941 | 1.97 | 24.38% |
RNGR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 9.94 | 0.14 | 1.43% | 9.89 | 10.00 | 9.78 | 281,711 |
| May 01 2024 | 9.80 | -0.04 | -0.41% | 9.89 | 9.97 | 9.75 | 251,510 |
| Apr 30 2024 | 9.84 | -0.37 | -3.62% | 10.15 | 10.21 | 9.7162 | 150,321 |
| Apr 29 2024 | 10.21 | -0.04 | -0.39% | 10.20 | 10.29 | 10.15 | 185,515 |
| Apr 26 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.2724 | 10.15 | 171,531 |
| Apr 25 2024 | 10.25 | -0.12 | -1.16% | 10.30 | 10.31 | 10.11 | 293,162 |
| Apr 24 2024 | 10.37 | -0.27 | -2.54% | 10.57 | 10.68 | 10.24 | 126,778 |
| Apr 23 2024 | 10.64 | -0.09 | -0.84% | 10.82 | 10.905 | 10.58 | 94,901 |
| Apr 22 2024 | 10.73 | -0.12 | -1.11% | 10.77 | 10.91 | 10.62 | 101,240 |
| Apr 19 2024 | 10.85 | 0.14 | 1.31% | 10.66 | 10.91 | 10.66 | 160,610 |
| Apr 18 2024 | 10.71 | -0.14 | -1.29% | 10.91 | 10.9775 | 10.63 | 101,581 |
| Apr 17 2024 | 10.85 | -0.28 | -2.52% | 11.15 | 11.28 | 10.84 | 122,350 |
| Apr 16 2024 | 11.13 | -0.10 | -0.89% | 11.085 | 11.21 | 11.01 | 72,824 |
| Apr 15 2024 | 11.23 | -0.36 | -3.11% | 11.57 | 11.7267 | 11.15 | 117,618 |
| Apr 12 2024 | 11.59 | -0.23 | -1.95% | 11.90 | 11.92 | 11.515 | 98,100 |
| Apr 11 2024 | 11.82 | 0.06 | 0.51% | 11.79 | 11.84 | 11.66 | 80,506 |
| Apr 10 2024 | 11.76 | -0.01 | -0.08% | 11.70 | 11.82 | 11.615 | 102,172 |
| Apr 09 2024 | 11.77 | -0.05 | -0.42% | 11.78 | 11.89 | 11.70 | 107,339 |
| Apr 08 2024 | 11.82 | -0.03 | -0.25% | 11.86 | 11.97 | 11.75 | 157,638 |
| Apr 05 2024 | 11.85 | 0.30 | 2.60% | 11.59 | 11.89 | 11.54 | 82,811 |
| Apr 04 2024 | 11.55 | -0.10 | -0.86% | 11.70 | 11.7957 | 11.54 | 87,499 |
| Apr 03 2024 | 11.65 | 0.28 | 2.46% | 11.36 | 11.65 | 11.36 | 106,682 |
