Ranger Energy Services Inc (RNGR) Historical Stock Data
16.83 ↑0.13 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNGR is up 0.59% a day on average. There have been 17 days where Ranger Energy Services Inc closed green and 13 days where RNGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.94 | 16.83 | ↓$0.11 (-0.65%) | 16.74 | 17.15 | 328.05K |
| 2024-11-21 | 16.72 | 16.70 | ↓$0.02 (-0.12%) | 16.48 | 17.04 | 241.34K |
| 2024-11-20 | 15.92 | 16.57 | ↑$0.65 (4.08%) | 15.91 | 16.57 | 129.72K |
| 2024-11-19 | 15.54 | 15.81 | ↑$0.27 (1.74%) | 15.48 | 15.86 | 153.08K |
| 2024-11-18 | 15.30 | 15.54 | ↑$0.24 (1.57%) | 15.26 | 15.56 | 193.14K |
| 2024-11-15 | 15.45 | 15.10 | ↓$0.35 (-2.27%) | 14.93 | 15.46 | 249.15K |
| 2024-11-14 | 15.35 | 15.32 | ↓$0.03 (-0.20%) | 15.02 | 15.35 | 103.55K |
| 2024-11-13 | 15.43 | 15.35 | ↓$0.08 (-0.52%) | 15.23 | 15.58 | 229.98K |
| 2024-11-12 | 14.95 | 15.30 | ↑$0.35 (2.34%) | 14.86 | 15.41 | 177.12K |
| 2024-11-11 | 15.35 | 15.20 | ↓$0.15 (-0.98%) | 15.11 | 15.54 | 125.90K |
| 2024-11-08 | 15.03 | 15.26 | ↑$0.23 (1.53%) | 15.03 | 15.30 | 169.73K |
| 2024-11-07 | 14.74 | 15.19 | ↑$0.45 (3.05%) | 14.68 | 15.30 | 240.40K |
| 2024-11-06 | 14.20 | 14.67 | ↑$0.47 (3.31%) | 13.87 | 14.84 | 268.12K |
| 2024-11-05 | 13.87 | 14.11 | ↑$0.24 (1.73%) | 13.66 | 14.17 | 175.88K |
| 2024-11-04 | 13.20 | 13.76 | ↑$0.56 (4.24%) | 13.20 | 13.94 | 176.10K |
| 2024-11-01 | 12.99 | 13.16 | ↑$0.17 (1.31%) | 12.81 | 13.17 | 116.71K |
| 2024-10-31 | 12.85 | 12.98 | ↑$0.13 (1.01%) | 12.78 | 13.08 | 150.15K |
| 2024-10-30 | 12.78 | 12.71 | ↓$0.07 (-0.55%) | 12.67 | 12.97 | 93.90K |
| 2024-10-29 | 12.58 | 12.74 | ↑$0.16 (1.27%) | 12.46 | 12.82 | 84.60K |
| 2024-10-28 | 13.10 | 12.63 | ↓$0.47 (-3.59%) | 12.57 | 13.10 | 108.39K |
| 2024-10-25 | 12.42 | 12.33 | ↓$0.09 (-0.72%) | 12.33 | 12.53 | 33.74K |
| 2024-10-24 | 12.31 | 12.28 | ↓$0.03 (-0.24%) | 12.17 | 12.44 | 42.95K |
| 2024-10-23 | 12.53 | 12.31 | ↓$0.22 (-1.76%) | 12.27 | 12.53 | 43.36K |
| 2024-10-22 | 12.49 | 12.45 | ↓$0.04 (-0.32%) | 12.22 | 12.53 | 39.10K |
| 2024-10-21 | 12.42 | 12.49 | ↑$0.07 (0.56%) | 12.34 | 12.56 | 36.79K |
| 2024-10-18 | 12.46 | 12.30 | ↓$0.16 (-1.28%) | 12.14 | 12.46 | 61.90K |
| 2024-10-17 | 12.47 | 12.53 | ↑$0.06 (0.48%) | 12.24 | 12.56 | 42.50K |
| 2024-10-16 | 12.34 | 12.46 | ↑$0.12 (0.97%) | 12.30 | 12.53 | 43.32K |
| 2024-10-15 | 12.22 | 12.24 | ↑$0.02 (0.16%) | 12.04 | 12.45 | 64.51K |
| 2024-10-14 | 12.25 | 12.42 | ↑$0.17 (1.39%) | 12.10 | 12.44 | 45.30K |
Create an account or log in to view more rows.
$RNGR where’s the WSB guys at? Still sleeping?
$RNGR cup and handle!
$RNGR to the moon!!! lfG
$RNGR lol who sold
$RNGR what’s gonna happen now
$RNGR Just buy and hold
$RNGR we always finish green after a red week. Less go!
$RNGR holdddd it tight yall
$RNGR Market is down
No worries
$RNGR There is nothing wrong with a decent pullback