Ranger Energy Services Inc (RNGR)

USD 11.59

(2.66%)

Historical Prices

Date Open High Low Close Volume
25 Oct, 2017 12.35 12.47 11.39 11.75 42.5 Thousand
24 Oct, 2017 12.83 12.9 12.24 12.35 19.4 Thousand
23 Oct, 2017 13.25 13.27 12.61 12.75 37.7 Thousand
20 Oct, 2017 13.28 13.38 13.15 13.16 7800.00
19 Oct, 2017 13.05 13.21 13.0 13.18 25.7 Thousand
18 Oct, 2017 13.92 13.96 12.99 13.16 90.4 Thousand
17 Oct, 2017 14.48 14.58 13.75 13.92 39.7 Thousand
16 Oct, 2017 14.57 14.59 14.48 14.58 6400.00
13 Oct, 2017 14.8 14.88 14.48 14.58 11.1 Thousand
12 Oct, 2017 14.7 14.86 14.7 14.8 5700.00