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

16.70
+0.15 (0.91%)
NYSE· Last Trade: Sep 1st, 3:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202617.0717.5316.6216.70256,08316.70
8/28/202616.3716.6216.2016.55121,36216.55
8/27/202615.7816.5615.5916.37144,54216.37
8/26/202615.9015.9415.4015.79174,75315.79
8/25/202615.9816.1815.8916.01156,80116.01
8/24/202617.0717.0716.0116.01237,83716.01
8/21/202617.5017.6417.0017.13280,55217.13
8/20/202617.6117.6617.0517.40156,93617.40
8/19/202617.8017.9517.3417.51154,66317.51
8/18/202617.5017.7417.3517.55145,85917.55
8/17/202617.5617.7017.3517.65135,39617.65
8/14/202617.2217.6817.2217.39118,42517.39
8/13/202617.2117.3417.1217.32126,83517.32
8/12/202617.2017.3516.8717.29189,45017.29
8/11/202616.5917.1716.5917.12137,49017.12
8/10/202616.2616.7216.2616.58144,97116.58
8/07/202616.0216.4115.9716.10128,97716.10
8/06/202615.9316.3915.7916.04768,55415.98
8/05/202616.0016.0215.6615.84317,52015.78
8/04/202616.0016.1515.8716.00325,35415.94
8/03/202615.9316.2715.6716.21292,96916.15
7/31/202615.5516.2715.3816.05235,89315.99
7/30/202615.1915.5615.1915.53180,73915.47
7/29/202615.2115.6114.7315.14279,11115.08
7/28/202615.2515.3714.4714.53454,22214.48
7/27/202615.6016.0415.4115.47232,60215.41
7/24/202616.1816.2515.6915.71253,52315.65
7/23/202616.3416.5015.9516.04152,02215.98
7/22/202616.2016.4316.2016.29172,51216.23
7/21/202615.6216.2215.4616.19185,23916.13
7/20/202615.5415.9015.5215.57143,65315.51
7/17/202615.6615.8415.5415.61129,16715.55
7/16/202616.0416.1715.5615.65134,94415.59
7/15/202616.1516.4015.8316.21189,96616.15
7/14/202616.1516.3115.9516.11402,92616.05
7/13/202616.2516.5416.0516.07349,22416.01
7/10/202615.7416.1615.7416.09159,12916.03
7/09/202615.8615.8815.6115.74141,02215.68
7/08/202615.8316.2915.7216.02240,39015.96
7/07/202615.5115.7115.4015.60186,25215.54
7/06/202615.4615.8815.3015.35186,12915.29
7/02/202616.0016.0215.3815.42188,50715.36
7/01/202615.9416.1915.6315.77247,65915.71
6/30/202615.8816.1415.7916.01219,49015.95
6/29/202615.8416.0015.6615.72150,32015.66
6/26/202615.4815.7715.4215.76292,70615.70
6/25/202615.2815.6214.9415.59181,55215.53
6/24/202615.2515.4514.9515.17240,38715.11
6/23/202615.4415.8315.4415.49373,27215.43
6/22/202615.2315.6715.1515.61178,62615.55
6/18/202615.1015.3114.7215.28257,66215.22
6/17/202615.2715.5015.0015.17255,43115.11
6/16/202615.5515.7115.1315.15154,90515.09
6/15/202615.5715.8815.4415.58123,67215.52
6/12/202615.9616.2915.7815.85159,33615.79
6/11/202615.9616.2015.8215.84136,59915.78
6/10/202615.7715.9415.6815.75118,08915.69
6/09/202616.0316.4015.5415.65127,06015.59
6/08/202615.6516.2415.6416.03123,78115.97
6/05/202616.2616.4915.3515.43138,79015.37
6/04/202615.8616.4215.8416.35190,42816.29
6/03/202616.0916.1815.9215.97136,23915.91
6/02/202615.6216.3915.6216.18308,39516.12
6/01/202615.5315.7015.2515.50238,70615.44