Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ranger Energy Services Inc Cl A (NY: RNGR )

10.24 -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 10.28 10.32 10.15 10.24 139,399 -0.04(-0.39%)
Jun 20, 2024 10.05 10.38 10.05 10.28 57,754 +0.24(+2.39%)
Jun 18, 2024 10.00 10.24 9.990 10.04 90,691 +0.06(+0.60%)
Jun 17, 2024 9.760 10.00 9.760 9.980 58,989 +0.18(+1.84%)
Jun 14, 2024 9.900 10.01 9.680 9.800 81,405 -0.14(-1.41%)
Jun 13, 2024 10.15 10.18 9.920 9.940 80,480 -0.32(-3.12%)
Jun 12, 2024 10.50 10.61 10.26 10.26 108,506 -0.10(-0.97%)
Jun 11, 2024 10.26 10.37 10.24 10.36 70,034 -0.06(-0.58%)
Jun 10, 2024 10.33 10.49 10.27 10.42 62,312 +0.09(+0.87%)
Jun 07, 2024 10.27 10.38 10.04 10.33 82,045 +0.28(+2.79%)
Jun 06, 2024 10.00 10.12 9.845 10.05 67,626 +0.15(+1.52%)
Jun 05, 2024 9.650 9.990 9.620 9.900 132,801 +0.26(+2.70%)
Jun 04, 2024 9.830 9.960 9.570 9.640 138,205 -0.38(-3.79%)
Jun 03, 2024 10.63 10.63 10.02 10.02 133,974 -0.53(-5.02%)
May 31, 2024 10.42 10.67 10.35 10.55 77,241 +0.19(+1.83%)
May 30, 2024 10.22 10.39 10.22 10.36 107,355 +0.13(+1.27%)
May 29, 2024 10.52 10.55 10.21 10.23 144,940 -0.34(-3.22%)
May 28, 2024 10.41 10.66 10.41 10.57 82,205 +0.19(+1.83%)
May 24, 2024 10.34 10.47 10.33 10.38 63,705 +0.10(+0.97%)
May 23, 2024 10.52 10.52 10.23 10.28 110,157 -0.22(-2.10%)
May 22, 2024 10.53 10.55 10.29 10.50 84,970 -0.03(-0.28%)
May 21, 2024 10.49 10.63 10.42 10.53 71,768 -0.01(-0.09%)
May 20, 2024 10.43 10.62 10.33 10.54 95,734 +0.11(+1.05%)
May 17, 2024 10.39 10.51 10.37 10.43 90,317 +0.08(+0.77%)
May 16, 2024 10.42 10.52 10.32 10.35 100,485 -0.03(-0.29%)
May 15, 2024 10.35 10.43 10.15 10.38 91,828 -0.05(-0.48%)
May 14, 2024 10.20 10.44 10.19 10.43 113,500 +0.24(+2.34%)
May 13, 2024 9.952 10.21 9.874 10.19 167,372 +0.19(+1.89%)
May 10, 2024 10.38 10.49 9.982 10.00 159,854 -0.41(-3.92%)
May 09, 2024 10.13 10.46 10.13 10.41 95,001 +0.29(+2.85%)
May 08, 2024 9.912 10.21 9.808 10.12 112,682 +0.19(+1.90%)
May 07, 2024 9.226 10.04 9.226 9.932 158,865 -0.03(-0.30%)
May 06, 2024 10.04 10.19 9.912 9.962 166,635 -0.04(-0.40%)
May 03, 2024 10.00 10.16 9.872 10.00 152,715 +0.11(+1.11%)
May 02, 2024 9.843 9.952 9.733 9.892 283,068 +0.14(+1.43%)
May 01, 2024 9.843 9.922 9.703 9.753 252,721 -0.04(-0.41%)
Apr 30, 2024 10.10 10.10 9.670 9.793 151,045 -0.37(-3.62%)
Apr 29, 2024 10.15 10.24 10.10 10.16 186,408 -0.04(-0.39%)
Apr 26, 2024 10.20 10.22 10.10 10.20 172,357 +0.00(+0.00%)
Apr 25, 2024 10.28 10.28 10.06 10.20 296,611 -0.12(-1.16%)
Apr 24, 2024 10.52 10.57 10.19 10.32 127,388 -0.27(-2.54%)
Apr 23, 2024 10.77 10.85 10.53 10.59 95,358 -0.09(-0.84%)
Apr 22, 2024 10.72 10.86 10.57 10.68 101,727 -0.12(-1.11%)
Apr 19, 2024 10.61 10.86 10.61 10.80 161,383 +0.14(+1.31%)
Apr 18, 2024 10.86 10.92 10.58 10.66 102,070 -0.14(-1.29%)
Apr 17, 2024 11.10 11.23 10.79 10.80 122,939 -0.28(-2.52%)
Apr 16, 2024 11.13 11.16 10.95 11.08 75,891 -0.10(-0.89%)
Apr 15, 2024 11.51 11.67 11.10 11.18 118,184 -0.36(-3.11%)
Apr 12, 2024 11.84 11.86 11.46 11.53 98,572 -0.23(-1.95%)
Apr 11, 2024 11.71 11.77 11.60 11.76 80,893 +0.06(+0.51%)
Apr 10, 2024 11.66 11.76 11.56 11.70 103,492 -0.01(-0.09%)
Apr 09, 2024 11.72 11.81 11.64 11.71 107,856 -0.05(-0.42%)
Apr 08, 2024 11.80 11.91 11.69 11.76 158,397 -0.03(-0.25%)
Apr 05, 2024 11.49 11.83 11.48 11.79 83,679 +0.30(+2.60%)
Apr 04, 2024 11.64 11.74 11.48 11.49 87,920 -0.10(-0.86%)
Apr 03, 2024 11.31 11.59 11.31 11.59 107,195 +0.28(+2.46%)
Apr 02, 2024 11.49 11.50 11.19 11.32 92,701 -0.12(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.