Ranger Energy Services Inc (RNGR)

USD 11.55

(-1.28%)

Historical Prices

Date Open High Low Close Volume
12 Oct, 2017 14.7 14.86 14.7 14.8 5700.00
11 Oct, 2017 14.91 14.91 14.62 14.77 21.9 Thousand
10 Oct, 2017 14.85 15.05 14.85 14.88 53.6 Thousand
09 Oct, 2017 14.61 14.99 14.28 14.75 23.6 Thousand
06 Oct, 2017 14.57 14.6 14.41 14.58 4600.00
05 Oct, 2017 14.47 14.67 14.47 14.59 15.8 Thousand
04 Oct, 2017 14.5 14.55 14.44 14.5 26.4 Thousand
03 Oct, 2017 14.55 14.67 14.45 14.52 12.2 Thousand
02 Oct, 2017 14.7 14.7 14.58 14.6 16.6 Thousand
29 Sep, 2017 14.6 14.76 14.6 14.7 44.7 Thousand