Ranger Energy Services Inc (RNGR)

RNGR
🏛️ Vereinigte Staaten →
13.98
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 9.99 10.27 9.91 10.27 0.0M
2021-12-30 10.10 10.10 9.85 9.90 0.0M
2021-12-29 10.25 10.27 10.20 10.24 0.0M
2021-12-28 10.22 10.27 10.21 10.21 0.0M
2021-12-27 10.15 10.22 10.11 10.22 0.0M
2021-12-23 10.10 10.19 10.10 10.19 0.0M
2021-12-22 10.13 10.19 10.10 10.19 0.0M
2021-12-21 9.99 10.15 9.93 10.15 0.0M
2021-12-20 10.20 10.20 9.79 10.10 0.0M
2021-12-17 10.00 10.23 9.93 10.23 0.0M
2021-12-16 10.08 10.15 9.91 10.15 0.0M
2021-12-15 9.92 10.10 9.92 9.96 0.0M
2021-12-14 10.15 10.18 9.92 10.00 0.0M
2021-12-13 10.00 10.15 9.99 10.01 0.0M
2021-12-10 10.19 10.19 9.95 10.19 0.0M
2021-12-09 10.23 10.23 10.10 10.10 0.0M
2021-12-08 10.28 10.30 10.22 10.22 0.0M
2021-12-07 10.02 10.29 10.02 10.28 0.0M
2021-12-06 10.01 10.06 9.88 10.02 0.0M
2021-12-03 10.20 10.22 9.83 10.01 0.0M
2021-12-02 10.04 10.07 9.95 10.06 0.0M
2021-12-01 10.13 10.30 9.97 9.99 0.0M
2021-11-30 9.50 10.07 9.50 10.00 0.0M
2021-11-29 10.10 10.10 9.50 9.58 0.0M
2021-11-26 10.27 10.27 9.87 9.92 0.0M
2021-11-24 10.46 10.48 10.13 10.34 0.0M
2021-11-23 10.60 10.60 10.16 10.16 0.0M
2021-11-22 10.33 10.57 10.27 10.57 0.0M
2021-11-19 10.06 10.47 9.38 10.24 0.0M
2021-11-18 10.64 10.70 10.22 10.22 0.1M
2021-11-17 10.79 10.79 10.69 10.71 0.0M
2021-11-16 10.90 10.90 10.85 10.86 0.0M
2021-11-15 10.88 10.97 10.74 10.89 0.0M
2021-11-12 10.91 10.97 10.82 10.88 0.0M
2021-11-11 10.79 10.98 10.56 10.91 0.0M
2021-11-10 10.30 10.79 10.21 10.79 0.1M
2021-11-09 10.05 10.36 10.03 10.30 0.6M
2021-11-08 10.20 10.25 9.95 10.01 0.1M
2021-11-05 10.20 10.27 10.12 10.16 0.0M
2021-11-04 10.26 10.29 10.16 10.25 0.0M
2021-11-03 10.12 10.24 10.02 10.24 0.0M
2021-11-02 10.00 10.12 9.98 10.11 0.0M
2021-11-01 10.08 10.10 9.98 9.98 0.0M
2021-10-29 9.97 10.10 9.92 9.95 0.0M
2021-10-27 10.10 10.11 10.04 10.10 0.0M
2021-10-26 10.00 10.19 9.88 10.11 0.0M
2021-10-25 10.01 10.13 10.00 10.00 0.0M
2021-10-22 10.15 10.23 10.01 10.12 0.0M
2021-10-21 10.33 10.33 10.16 10.20 0.0M
2021-10-20 10.06 10.31 10.06 10.31 0.0M
2021-10-19 9.83 10.20 9.83 10.08 0.0M
2021-10-18 9.95 9.98 9.64 9.93 0.0M
2021-10-15 9.91 10.17 9.91 10.03 0.0M
2021-10-14 10.36 10.36 10.04 10.09 0.0M
2021-10-13 10.00 10.28 9.88 9.92 0.0M
2021-10-12 10.10 10.40 10.00 10.01 0.0M
2021-10-11 10.36 10.48 10.00 10.16 0.0M
2021-10-08 10.35 10.50 10.30 10.35 0.0M
2021-10-07 10.30 10.46 10.30 10.42 0.0M
2021-10-06 10.10 10.20 10.00 10.17 0.0M
2021-10-05 9.96 10.10 9.88 10.10 0.0M
2021-10-04 8.97 9.88 8.97 9.69 0.0M
2021-10-01 9.20 9.20 8.77 8.77 0.0M
2021-09-30 8.94 9.20 8.94 9.20 0.0M
2021-09-29 8.90 9.14 8.85 8.94 0.0M
2021-09-28 8.80 9.00 8.60 8.85 0.0M
2021-09-27 8.45 8.77 8.45 8.77 0.0M
2021-09-24 8.30 8.50 8.22 8.40 0.0M
2021-09-23 8.02 8.30 8.02 8.30 0.0M
2021-09-22 7.95 8.45 7.95 8.13 0.0M
2021-09-21 8.03 8.20 7.52 7.87 0.0M
2021-09-20 8.10 8.60 8.04 8.21 0.0M
2021-09-17 8.40 8.40 8.01 8.35 0.0M
2021-09-16 9.17 9.17 8.39 8.47 0.0M
2021-09-15 9.50 9.50 9.00 9.00 0.0M
2021-09-14 9.26 9.46 8.80 9.46 0.0M
2021-09-13 8.93 9.43 8.70 9.43 0.0M
2021-09-10 9.42 9.59 8.60 9.16 0.0M
2021-09-09 8.05 9.60 7.95 9.60 0.0M
2021-09-08 7.90 8.00 7.76 7.94 0.0M
2021-09-07 7.55 7.99 7.39 7.83 0.0M
2021-09-03 7.29 7.55 7.29 7.43 0.0M
2021-09-02 7.40 7.44 7.22 7.43 0.0M
2021-09-01 7.28 7.55 7.14 7.44 0.0M
2021-08-31 7.48 7.54 7.28 7.33 0.0M
2021-08-30 7.33 7.68 7.20 7.56 0.0M
2021-08-27 7.53 7.63 7.42 7.42 0.0M
2021-08-26 7.48 7.52 7.48 7.52 0.0M
2021-08-25 7.36 7.36 7.26 7.26 0.0M
2021-08-24 7.47 7.55 7.18 7.54 0.0M
2021-08-23 7.55 7.55 7.07 7.47 0.0M
2021-08-20 7.40 7.45 7.40 7.40 0.0M
2021-08-19 7.40 7.49 7.02 7.34 0.0M
2021-08-18 7.36 7.85 7.36 7.65 0.0M
2021-08-17 6.78 7.38 6.65 7.30 0.0M
2021-08-16 6.90 7.11 6.80 6.93 0.0M
2021-08-13 7.70 7.70 6.96 7.15 0.0M
2021-08-12 7.86 8.25 7.55 8.00 0.0M
2021-08-11 7.95 7.95 7.69 7.87 0.0M
2021-08-10 7.92 8.19 7.92 8.05 0.0M
2021-08-09 7.58 8.12 7.31 7.84 0.0M
2021-08-06 7.77 7.85 7.39 7.85 0.0M
2021-08-05 7.50 7.75 7.41 7.70 0.0M
2021-08-04 7.63 7.66 7.33 7.45 0.0M
2021-08-03 8.30 8.30 7.26 7.50 0.0M
2021-08-02 8.14 8.59 8.14 8.47 0.0M
2021-07-30 8.14 8.36 7.90 8.05 0.0M
2021-07-29 8.10 8.56 8.00 8.29 0.0M
2021-07-28 8.31 8.63 8.15 8.31 0.0M
2021-07-27 8.61 8.90 8.55 8.74 0.0M
2021-07-26 8.10 9.60 7.80 8.89 0.0M
2021-07-23 8.21 8.36 8.09 8.16 0.0M
2021-07-22 8.87 8.87 8.01 8.11 0.0M
2021-07-21 9.03 9.32 7.90 8.14 0.0M
2021-07-20 7.87 9.49 7.58 8.99 0.0M
2021-07-19 8.19 8.63 7.97 7.99 0.0M
2021-07-16 10.18 10.18 7.63 7.96 0.0M
2021-07-15 10.50 10.60 9.93 10.17 0.0M
2021-07-14 11.61 12.35 9.82 10.60 0.1M
2021-07-13 10.42 11.64 10.00 11.50 0.1M
2021-07-12 10.44 10.86 9.94 10.21 0.0M
2021-07-09 8.88 9.99 8.88 9.95 0.0M
2021-07-08 8.68 8.72 8.50 8.72 0.0M
2021-07-07 8.42 8.76 8.41 8.72 0.0M
2021-07-06 8.31 8.45 8.18 8.30 0.0M
2021-07-02 8.22 8.23 8.04 8.23 0.0M
2021-07-01 8.21 8.21 8.01 8.01 0.0M
2021-06-30 8.00 8.01 8.00 8.00 0.0M
2021-06-29 7.77 8.00 7.77 7.81 0.0M
2021-06-28 7.69 7.89 7.69 7.76 0.0M
2021-06-25 8.56 8.80 7.74 7.75 0.0M
2021-06-24 8.55 8.80 8.50 8.76 0.0M
2021-06-23 8.07 8.51 8.07 8.51 0.0M
2021-06-22 8.28 8.28 8.05 8.05 0.0M
2021-06-21 8.23 8.36 8.09 8.09 0.0M
2021-06-18 8.25 8.25 8.07 8.10 0.0M
2021-06-17 8.49 8.57 8.17 8.45 0.0M
2021-06-16 8.26 8.52 8.01 8.24 0.0M
2021-06-15 7.86 8.16 7.66 8.00 0.0M
2021-06-14 7.90 8.10 7.48 7.60 0.0M
2021-06-11 7.78 7.88 7.63 7.88 0.0M
2021-06-10 7.73 7.73 7.67 7.73 0.0M
2021-06-09 7.72 8.04 7.72 7.83 0.0M
2021-06-08 7.83 7.83 7.50 7.50 0.0M
2021-06-07 7.96 8.04 7.85 7.87 0.0M
2021-06-04 8.16 8.16 7.95 7.97 0.0M
2021-06-03 7.91 7.96 7.85 7.93 0.0M
2021-06-02 8.02 8.24 7.72 7.87 0.0M
2021-06-01 8.24 8.79 7.89 7.95 0.0M
2021-05-28 7.93 8.02 7.81 8.00 0.0M
2021-05-27 7.63 7.90 7.59 7.90 0.0M
2021-05-26 7.50 7.71 7.25 7.50 0.0M
2021-05-25 8.05 8.05 7.48 7.50 0.0M
2021-05-24 7.09 8.11 7.09 7.92 0.0M
2021-05-21 6.85 7.00 6.85 6.94 0.0M
2021-05-20 6.57 6.85 6.57 6.85 0.0M
2021-05-19 6.44 6.55 6.36 6.55 0.0M
2021-05-18 6.48 6.50 6.37 6.50 0.0M
2021-05-17 6.13 6.48 5.96 6.48 0.0M
2021-05-14 6.23 6.30 6.13 6.15 0.0M
2021-05-13 6.11 6.32 6.03 6.19 0.0M
2021-05-12 6.39 6.41 6.22 6.35 0.0M
2021-05-11 5.92 6.41 5.33 6.30 0.0M
2021-05-10 6.07 6.44 5.99 6.36 0.0M
2021-05-07 6.21 6.21 5.97 6.03 0.0M
2021-05-06 6.08 6.47 5.71 6.08 0.1M
2021-05-05 5.95 6.03 5.86 5.95 0.0M
2021-05-04 6.08 6.09 5.84 5.90 0.0M
2021-05-03 5.71 6.05 5.68 6.05 0.0M
2021-04-30 5.60 5.73 5.51 5.73 0.0M
2021-04-29 5.54 5.70 5.54 5.57 0.0M
2021-04-28 5.52 5.59 5.51 5.51 0.0M
2021-04-27 5.45 5.52 5.44 5.52 0.0M
2021-04-26 5.45 5.51 5.32 5.41 0.0M
2021-04-23 5.51 5.51 5.48 5.50 0.0M
2021-04-22 5.36 5.61 5.34 5.56 0.0M
2021-04-21 5.46 5.48 5.31 5.32 0.0M
2021-04-20 5.40 5.44 5.31 5.40 0.0M
2021-04-19 5.52 5.53 5.40 5.43 0.0M
2021-04-16 5.75 5.75 5.50 5.50 0.1M
2021-04-15 5.67 5.79 5.55 5.76 0.0M
2021-04-14 5.20 5.71 5.20 5.50 0.0M
2021-04-13 5.30 5.36 5.30 5.36 0.0M
2021-04-12 5.56 5.56 5.22 5.22 0.0M
2021-04-09 5.42 5.51 5.36 5.48 0.0M
2021-04-08 5.70 5.70 5.51 5.53 0.0M
2021-04-07 5.52 5.59 5.50 5.59 0.0M
2021-04-06 5.60 5.66 5.57 5.57 0.0M
2021-04-05 5.66 5.73 5.18 5.51 0.0M
2021-04-01 5.48 6.01 5.48 5.78 0.0M
2021-03-31 5.18 5.48 4.90 5.48 0.0M
2021-03-30 5.57 5.57 5.21 5.21 0.0M
2021-03-29 5.50 5.66 5.50 5.56 0.0M
2021-03-26 5.64 5.64 5.51 5.56 0.0M
2021-03-25 5.55 5.60 5.50 5.51 0.0M
2021-03-24 5.82 5.89 5.60 5.60 0.0M
2021-03-23 5.80 5.80 5.60 5.73 0.0M
2021-03-22 5.96 6.10 5.80 5.87 0.0M
2021-03-19 6.02 6.06 5.89 5.99 0.0M
2021-03-18 6.01 6.18 6.01 6.14 0.0M
2021-03-17 6.15 6.17 6.15 6.15 0.0M
2021-03-16 6.09 6.15 5.87 6.15 0.0M
2021-03-15 5.86 6.11 5.86 6.11 0.0M
2021-03-12 6.11 6.13 5.96 5.99 0.0M
2021-03-11 6.14 6.14 6.08 6.08 0.0M
2021-03-10 5.86 6.15 5.85 6.15 0.0M
2021-03-09 6.04 6.04 5.76 5.94 0.0M
2021-03-08 6.00 6.17 6.00 6.17 0.0M
2021-03-05 6.06 6.14 5.80 5.94 0.0M
2021-03-04 6.06 6.15 5.75 5.75 0.0M
2021-03-03 5.85 6.13 5.85 5.92 0.0M
2021-03-02 5.51 5.80 5.51 5.73 0.0M
2021-03-01 5.61 5.68 5.50 5.51 0.0M
2021-02-26 5.50 5.67 5.50 5.51 0.0M
2021-02-25 5.46 5.65 5.46 5.54 0.0M
2021-02-24 5.14 5.60 5.10 5.35 0.0M
2021-02-23 5.53 5.61 5.08 5.30 0.0M
2021-02-22 5.46 5.62 5.45 5.59 0.0M
2021-02-19 5.58 5.58 5.36 5.54 0.0M
2021-02-18 5.49 5.69 5.44 5.68 0.0M
2021-02-17 5.49 5.49 5.35 5.46 0.0M
2021-02-16 5.31 5.46 5.25 5.46 0.0M
2021-02-12 5.41 5.41 4.96 4.96 0.0M
2021-02-11 5.34 5.48 5.25 5.39 0.0M
2021-02-10 5.19 5.34 5.19 5.34 0.0M
2021-02-09 5.26 5.30 5.08 5.22 0.0M
2021-02-08 5.15 5.24 5.13 5.23 0.0M
2021-02-05 5.14 5.18 5.02 5.11 0.0M
2021-02-04 4.94 5.20 4.87 5.04 0.0M
2021-02-03 4.73 4.99 4.71 4.94 0.0M
2021-02-02 4.53 4.74 4.53 4.66 0.0M
2021-02-01 4.50 4.60 4.35 4.57 0.0M
2021-01-29 4.48 4.62 4.48 4.53 0.0M
2021-01-28 4.46 4.58 4.37 4.55 0.0M
2021-01-27 4.35 4.49 4.35 4.49 0.0M
2021-01-26 4.47 4.51 4.36 4.40 0.0M
2021-01-25 4.56 4.59 4.22 4.40 0.0M
2021-01-22 4.83 4.83 4.60 4.64 0.0M
2021-01-21 4.83 4.94 4.78 4.81 0.0M
2021-01-20 4.87 4.92 4.82 4.90 0.0M
2021-01-19 4.88 4.88 4.69 4.87 0.0M
2021-01-15 4.80 4.87 4.62 4.80 0.0M
2021-01-14 4.82 4.95 4.76 4.87 0.0M
2021-01-13 4.92 4.92 4.84 4.85 0.0M
2021-01-12 4.78 4.90 4.77 4.90 0.0M
2021-01-11 4.60 4.78 4.54 4.74 0.0M
2021-01-08 4.59 4.63 4.52 4.55 0.0M
2021-01-07 4.48 4.60 4.41 4.53 0.0M
2021-01-06 4.38 4.66 4.38 4.57 0.0M
2021-01-05 4.05 4.38 4.05 4.38 0.0M
2021-01-04 3.75 4.02 3.75 4.00 0.1M