Ranger Energy Services

RNGR
🏛️ usa →
13.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 17.33 17.73 17.17 17.17 1.9K
09:32 17.17 17.17 17.17 17.17 0.0K
09:33 17.26 17.26 17.26 17.26 0.2K
09:34 17.26 17.26 17.26 17.26 0.0K
09:35 17.26 17.26 17.26 17.26 0.0K
09:36 17.26 17.26 17.26 17.26 0.0K
09:37 17.33 17.33 17.33 17.33 0.3K
09:38 17.33 17.33 17.33 17.33 0.2K
09:39 17.33 17.33 17.33 17.33 0.0K
09:40 17.33 17.33 17.33 17.33 0.0K
09:41 17.33 17.33 17.33 17.33 0.0K
09:42 17.33 17.33 17.33 17.33 0.0K
09:43 17.33 17.33 17.33 17.33 0.0K
09:44 17.25 17.25 17.25 17.25 0.6K
09:45 17.25 17.25 17.25 17.25 0.1K
09:46 17.25 17.25 17.25 17.25 0.1K
09:47 17.25 17.25 17.25 17.25 0.0K
09:48 17.25 17.25 17.25 17.25 0.0K
09:49 17.25 17.25 17.25 17.25 0.0K
09:50 17.25 17.25 17.25 17.25 0.0K
09:51 17.25 17.35 17.25 17.35 0.5K
09:52 17.35 17.35 17.35 17.35 0.0K
09:53 17.35 17.35 17.35 17.35 0.0K
09:54 17.35 17.35 17.35 17.35 0.0K
09:55 17.35 17.35 17.35 17.35 0.0K
09:56 17.35 17.35 17.35 17.35 0.0K
09:57 17.35 17.35 17.35 17.35 0.0K
09:58 17.34 17.34 17.34 17.34 0.1K
09:59 17.43 17.43 17.43 17.43 0.1K
10:00 17.43 17.43 17.43 17.43 0.0K
10:01 17.43 17.43 17.43 17.43 0.0K
10:02 17.43 17.43 17.43 17.43 0.0K
10:03 17.43 17.43 17.43 17.43 0.0K
10:04 17.43 17.43 17.43 17.43 0.0K
10:05 17.43 17.43 17.43 17.43 0.0K
10:06 17.43 17.43 17.43 17.43 0.0K
10:07 17.43 17.43 17.43 17.43 0.0K
10:08 17.30 17.30 17.30 17.30 0.1K
10:09 17.30 17.30 17.30 17.30 0.0K
10:10 17.30 17.30 17.30 17.30 0.0K
10:11 17.30 17.30 17.30 17.30 0.0K
10:12 17.30 17.30 17.30 17.30 0.4K
10:13 17.30 17.30 17.30 17.30 0.0K
10:14 17.30 17.30 17.30 17.30 0.0K
10:15 17.30 17.30 17.30 17.30 0.0K
10:16 17.30 17.30 17.30 17.30 0.0K
10:17 17.30 17.30 17.30 17.30 0.0K
10:18 17.39 17.39 17.39 17.39 0.3K
10:19 17.39 17.39 17.39 17.39 0.1K
10:20 17.39 17.39 17.39 17.39 0.0K
10:21 17.39 17.39 17.39 17.39 0.0K
10:22 17.38 17.38 17.38 17.38 0.1K
10:23 17.38 17.38 17.38 17.38 0.0K
10:24 17.38 17.38 17.38 17.38 0.0K
10:25 17.38 17.38 17.38 17.38 0.0K
10:26 17.38 17.38 17.38 17.38 0.0K
10:27 17.38 17.38 17.38 17.38 0.3K
10:28 17.38 17.38 17.38 17.38 0.0K
10:29 17.38 17.38 17.38 17.38 0.0K
10:30 17.38 17.38 17.38 17.38 0.0K
10:31 17.38 17.38 17.38 17.38 0.0K
10:32 17.36 17.36 17.36 17.36 0.1K
10:33 17.36 17.36 17.36 17.36 0.0K
10:34 17.36 17.36 17.21 17.21 1.1K
10:35 17.21 17.21 17.21 17.21 0.0K
10:36 17.21 17.21 17.21 17.21 0.0K
10:37 17.21 17.21 17.21 17.21 0.0K
10:38 17.21 17.21 17.21 17.21 0.0K
10:39 17.21 17.21 17.21 17.21 0.0K
10:40 17.21 17.21 17.21 17.21 0.0K
10:41 17.21 17.21 17.21 17.21 0.0K
10:42 17.21 17.21 17.21 17.21 0.0K
10:43 17.21 17.21 17.21 17.21 0.0K
10:44 17.26 17.26 17.26 17.26 0.1K
10:45 17.26 17.26 17.26 17.26 0.0K
10:46 17.26 17.26 17.26 17.26 1.0K
10:47 17.26 17.26 17.26 17.26 0.0K
10:48 17.26 17.26 17.26 17.26 0.0K
10:49 17.26 17.26 17.26 17.26 0.0K
10:50 17.26 17.26 17.21 17.21 0.1K
10:51 17.21 17.21 17.21 17.21 0.0K
10:52 17.21 17.21 17.21 17.21 0.0K
10:53 17.21 17.21 17.21 17.21 0.2K
10:54 17.30 17.30 17.30 17.30 0.5K
10:55 17.30 17.30 17.30 17.30 0.4K
10:56 17.30 17.30 17.30 17.30 0.0K
10:57 17.30 17.30 17.30 17.30 0.0K
10:58 17.30 17.30 17.30 17.30 0.0K
10:59 17.30 17.30 17.30 17.30 0.4K
11:00 17.30 17.30 17.30 17.30 0.0K
11:01 17.30 17.30 17.30 17.30 0.0K
11:02 17.30 17.30 17.26 17.26 0.3K
11:03 17.26 17.26 17.26 17.26 0.0K
11:04 17.26 17.26 17.23 17.23 1.7K
11:05 17.23 17.26 17.23 17.26 0.4K
11:06 17.26 17.26 17.26 17.26 0.2K
11:07 17.26 17.26 17.26 17.26 0.0K
11:08 17.26 17.26 17.26 17.26 0.0K
11:09 17.26 17.26 17.26 17.26 0.0K
11:10 17.26 17.26 17.26 17.26 0.0K
11:11 17.26 17.26 17.26 17.26 0.0K
11:12 17.26 17.26 17.26 17.26 0.0K
11:13 17.26 17.26 17.26 17.26 1.3K
11:14 17.26 17.26 17.26 17.26 0.0K
11:15 17.26 17.26 17.26 17.26 0.0K
11:16 17.26 17.26 17.26 17.26 0.0K
11:17 17.26 17.26 17.26 17.26 0.0K
11:18 17.26 17.26 17.26 17.26 0.0K
11:19 17.26 17.26 17.26 17.26 0.0K
11:20 17.26 17.26 17.26 17.26 0.0K
11:21 17.26 17.26 17.26 17.26 0.0K
11:22 17.26 17.26 17.26 17.26 0.0K
11:23 17.26 17.26 17.26 17.26 0.0K
11:24 17.26 17.26 17.26 17.26 0.0K
11:25 17.26 17.26 17.26 17.26 0.1K
11:26 17.26 17.26 17.26 17.26 0.0K
11:27 17.26 17.26 17.26 17.26 0.0K
11:28 17.26 17.26 17.26 17.26 0.0K
11:29 17.16 17.16 17.14 17.14 1.0K
11:30 17.14 17.14 17.14 17.14 0.0K
11:31 17.14 17.14 17.14 17.14 0.0K
11:32 17.14 17.14 17.14 17.14 0.0K
11:33 17.14 17.14 17.14 17.14 0.0K
11:34 17.14 17.14 17.14 17.14 0.1K
11:35 17.14 17.14 17.14 17.14 0.0K
11:36 17.14 17.14 17.13 17.14 0.7K
11:37 17.14 17.14 17.14 17.14 0.0K
11:38 17.14 17.14 17.14 17.14 0.1K
11:39 17.14 17.14 17.14 17.14 0.0K
11:40 17.14 17.14 17.14 17.14 0.0K
11:41 17.14 17.14 17.14 17.14 0.0K
11:42 17.14 17.14 17.14 17.14 0.0K
11:43 17.14 17.14 17.10 17.10 0.4K
11:44 17.11 17.11 17.11 17.11 0.5K
11:45 17.11 17.11 17.11 17.11 0.3K
11:46 17.11 17.11 17.11 17.11 0.0K
11:47 17.11 17.11 17.11 17.11 0.0K
11:48 17.11 17.11 17.11 17.11 0.0K
11:49 17.11 17.11 17.11 17.11 0.0K
11:50 17.11 17.11 17.11 17.11 0.0K
11:51 17.11 17.14 17.11 17.14 0.3K
11:52 17.14 17.14 17.14 17.14 0.0K
11:53 17.14 17.14 17.14 17.14 0.0K
11:54 17.14 17.14 17.14 17.14 0.0K
11:55 17.14 17.14 17.14 17.14 0.1K
11:56 17.14 17.14 17.14 17.14 0.1K
11:57 17.14 17.15 17.14 17.15 0.5K
11:58 17.15 17.15 17.15 17.15 0.0K
11:59 17.15 17.15 17.15 17.15 0.0K
12:00 17.15 17.15 17.15 17.15 0.0K
12:01 17.15 17.15 17.15 17.15 0.0K
12:02 17.15 17.15 17.15 17.15 0.0K
12:03 17.11 17.15 17.11 17.15 0.2K
12:04 17.15 17.15 17.15 17.15 0.0K
12:05 17.15 17.15 17.15 17.15 0.0K
12:06 17.15 17.15 17.15 17.15 0.0K
12:07 17.15 17.15 17.15 17.15 0.0K
12:08 17.15 17.15 17.15 17.15 0.0K
12:09 17.15 17.15 17.15 17.15 0.0K
12:10 17.15 17.15 17.15 17.15 0.0K
12:11 17.15 17.15 17.15 17.15 0.0K
12:12 17.15 17.15 17.15 17.15 0.0K
12:13 17.19 17.19 17.19 17.19 0.4K
12:14 17.19 17.19 17.19 17.19 0.0K
12:15 17.19 17.19 17.19 17.19 0.0K
12:16 17.19 17.19 17.19 17.19 0.0K
12:17 17.19 17.19 17.19 17.19 0.0K
12:18 17.19 17.19 17.19 17.19 0.0K
12:19 17.19 17.19 17.19 17.19 0.0K
12:20 17.15 17.15 17.15 17.15 0.2K
12:21 17.15 17.15 17.15 17.15 0.0K
12:22 17.15 17.15 17.15 17.15 0.0K
12:23 17.14 17.14 17.14 17.14 0.1K
12:24 17.14 17.14 17.14 17.14 0.0K
12:25 17.14 17.14 17.14 17.14 0.5K
12:26 17.14 17.14 17.14 17.14 0.0K
12:27 17.14 17.14 17.14 17.14 0.0K
12:28 17.14 17.14 17.14 17.14 0.0K
12:29 17.14 17.14 17.14 17.14 0.5K
12:30 17.14 17.14 17.14 17.14 0.0K
12:31 17.14 17.14 17.14 17.14 0.1K
12:32 17.14 17.14 17.14 17.14 0.0K
12:33 17.14 17.14 17.14 17.14 0.2K
12:34 17.14 17.14 17.14 17.14 1.9K
12:35 17.14 17.14 17.14 17.14 0.1K
12:36 17.14 17.14 17.14 17.14 0.1K
12:37 17.14 17.14 17.14 17.14 0.0K
12:38 17.14 17.14 17.14 17.14 0.0K
12:39 17.14 17.14 17.14 17.14 0.0K
12:40 17.14 17.14 17.14 17.14 0.1K
12:41 17.14 17.14 17.14 17.14 0.0K
12:42 17.14 17.14 17.10 17.10 6.1K
12:43 17.10 17.10 17.10 17.10 0.0K
12:44 17.10 17.10 17.10 17.10 0.0K
12:45 17.10 17.10 17.10 17.10 0.0K
12:46 17.10 17.10 17.10 17.10 0.0K
12:47 17.10 17.10 17.10 17.10 0.2K
12:48 17.10 17.10 17.10 17.10 0.0K
12:49 17.10 17.10 17.10 17.10 0.0K
12:50 17.10 17.10 17.10 17.10 0.0K
12:51 17.10 17.10 17.10 17.10 0.0K
12:52 17.10 17.10 16.97 16.97 0.2K
12:53 16.97 16.97 16.97 16.97 0.6K
12:54 16.97 16.97 16.97 16.97 0.0K
12:55 16.97 16.97 16.97 16.97 0.0K
12:56 16.97 16.97 16.97 16.97 0.0K
12:57 16.97 16.97 16.97 16.97 0.0K
12:58 16.97 16.97 16.97 16.97 0.1K
12:59 16.97 16.97 16.97 16.97 0.0K
13:00 16.97 16.97 16.97 16.97 0.1K
13:01 16.97 16.97 16.97 16.97 0.0K
13:02 16.97 16.99 16.97 16.99 0.3K
13:03 16.99 16.99 16.92 16.92 1.0K
13:04 16.92 16.92 16.92 16.92 0.0K
13:05 16.92 16.92 16.92 16.92 0.0K
13:06 16.92 16.92 16.92 16.92 0.0K
13:07 16.92 16.92 16.92 16.92 0.0K
13:08 16.92 16.92 16.92 16.92 0.0K
13:09 16.92 16.92 16.92 16.92 0.0K
13:10 16.92 16.92 16.92 16.92 0.0K
13:11 16.92 16.92 16.92 16.92 0.0K
13:12 16.92 16.92 16.92 16.92 0.0K
13:13 16.92 16.92 16.92 16.92 0.0K
13:14 16.92 16.92 16.92 16.92 0.0K
13:15 16.92 16.92 16.92 16.92 0.1K
13:16 16.92 16.92 16.92 16.92 0.0K
13:17 16.92 16.94 16.92 16.94 1.3K
13:18 16.94 16.94 16.94 16.94 0.0K
13:19 16.94 16.94 16.94 16.94 0.0K
13:20 16.94 16.94 16.94 16.94 0.8K
13:21 16.94 16.94 16.94 16.94 0.0K
13:22 16.94 16.94 16.94 16.94 0.0K
13:23 16.94 16.94 16.94 16.94 0.0K
13:24 16.94 16.94 16.94 16.94 0.2K
13:25 16.94 16.94 16.93 16.93 0.7K
13:26 16.93 16.93 16.93 16.93 0.0K
13:27 16.93 16.93 16.87 16.87 1.3K
13:28 16.87 16.87 16.87 16.87 0.0K
13:29 16.87 16.87 16.87 16.87 0.0K
13:30 16.87 16.87 16.87 16.87 0.0K
13:31 16.87 16.87 16.87 16.87 0.0K
13:32 16.87 16.87 16.85 16.85 0.5K
13:33 16.85 16.85 16.85 16.85 0.1K
13:34 16.85 16.85 16.85 16.85 0.0K
13:35 16.89 16.89 16.89 16.89 0.3K
13:36 16.89 16.89 16.89 16.89 0.0K
13:37 16.89 16.89 16.89 16.89 0.0K
13:38 16.89 16.89 16.89 16.89 0.0K
13:39 16.87 16.87 16.87 16.87 0.2K
13:40 16.87 16.88 16.87 16.88 0.5K
13:41 16.88 16.88 16.88 16.88 0.0K
13:42 16.88 16.88 16.88 16.88 0.0K
13:43 16.88 16.88 16.88 16.88 0.0K
13:44 16.88 16.88 16.88 16.88 0.1K
13:45 16.88 16.88 16.88 16.88 0.0K
13:46 16.88 16.88 16.88 16.88 0.0K
13:47 16.88 16.88 16.88 16.88 0.2K
13:48 16.88 16.88 16.88 16.88 0.3K
13:49 16.88 16.88 16.88 16.88 0.0K
13:50 16.88 16.88 16.88 16.88 0.1K
13:51 16.88 16.88 16.88 16.88 0.1K
13:52 16.88 16.88 16.88 16.88 0.9K
13:53 16.88 16.88 16.88 16.88 0.1K
13:54 16.88 16.88 16.88 16.88 0.0K
13:55 16.88 16.88 16.88 16.88 0.1K
13:56 16.88 16.88 16.79 16.79 0.2K
13:57 16.79 16.79 16.78 16.78 0.6K
13:58 16.78 16.78 16.78 16.78 0.0K
13:59 16.78 16.78 16.78 16.78 0.2K
14:00 16.78 16.78 16.78 16.78 0.0K
14:01 16.78 16.78 16.73 16.73 0.5K
14:02 16.73 16.73 16.73 16.73 0.0K
14:03 16.75 16.75 16.75 16.75 0.5K
14:04 16.75 16.75 16.75 16.75 0.0K
14:05 16.75 16.75 16.75 16.75 0.1K
14:06 16.74 16.74 16.74 16.74 0.2K
14:07 16.74 16.74 16.74 16.74 0.1K
14:08 16.74 16.74 16.74 16.74 0.0K
14:09 16.74 16.74 16.74 16.74 1.0K
14:10 16.74 16.74 16.66 16.66 0.6K
14:11 16.66 16.66 16.66 16.66 0.0K
14:12 16.66 16.66 16.66 16.66 1.2K
14:13 16.66 16.66 16.66 16.66 0.0K
14:14 16.66 16.66 16.66 16.66 0.0K
14:15 16.66 16.71 16.66 16.71 0.8K
14:16 16.71 16.71 16.71 16.71 0.3K
14:17 16.66 16.66 16.66 16.66 0.1K
14:18 16.66 16.66 16.66 16.66 0.3K
14:19 16.66 16.66 16.66 16.66 0.0K
14:20 16.66 16.66 16.66 16.66 0.0K
14:21 16.66 16.66 16.66 16.66 0.0K
14:22 16.66 16.66 16.66 16.66 0.0K
14:23 16.66 16.66 16.66 16.66 0.0K
14:24 16.66 16.66 16.66 16.66 0.2K
14:25 16.66 16.66 16.66 16.66 0.4K
14:26 16.66 16.78 16.66 16.78 0.2K
14:27 16.78 16.78 16.78 16.78 0.0K
14:28 16.78 16.78 16.78 16.78 0.1K
14:29 16.77 16.77 16.77 16.77 0.3K
14:30 16.77 16.77 16.76 16.76 0.1K
14:31 16.76 16.76 16.76 16.76 0.0K
14:32 16.76 16.78 16.76 16.78 0.4K
14:33 16.78 16.78 16.78 16.78 0.2K
14:34 16.78 16.78 16.78 16.78 0.0K
14:35 16.78 16.78 16.78 16.78 0.3K
14:36 16.78 16.78 16.78 16.78 0.1K
14:37 16.78 16.78 16.78 16.78 0.1K
14:38 16.78 16.78 16.78 16.78 0.0K
14:39 16.78 16.78 16.78 16.78 0.0K
14:40 16.78 16.78 16.78 16.78 0.1K
14:41 16.78 16.78 16.78 16.78 0.0K
14:42 16.78 16.78 16.78 16.78 0.1K
14:43 16.78 16.80 16.78 16.80 0.1K
14:44 16.80 16.80 16.78 16.78 0.4K
14:45 16.78 16.78 16.78 16.78 0.1K
14:46 16.78 16.78 16.78 16.78 0.0K
14:47 16.78 16.78 16.78 16.78 0.0K
14:48 16.78 16.78 16.78 16.78 0.0K
14:49 16.78 16.78 16.78 16.78 0.1K
14:50 16.78 16.78 16.78 16.78 0.0K
14:51 16.78 16.78 16.78 16.78 0.1K
14:52 16.78 16.78 16.78 16.78 0.0K
14:53 16.78 16.78 16.78 16.78 0.0K
14:54 16.78 16.78 16.78 16.78 0.5K
14:55 16.78 16.78 16.78 16.78 0.0K
14:56 16.78 16.78 16.78 16.78 0.0K
14:57 16.78 16.78 16.78 16.78 0.0K
14:58 16.78 16.78 16.78 16.78 0.7K
14:59 16.78 16.78 16.78 16.78 0.3K
15:00 16.78 16.78 16.78 16.78 0.0K
15:01 16.78 16.78 16.78 16.78 0.0K
15:02 16.78 16.78 16.75 16.75 0.4K
15:03 16.75 16.75 16.75 16.75 0.0K
15:04 16.75 16.75 16.75 16.75 0.0K
15:05 16.75 16.75 16.75 16.75 0.0K
15:06 16.75 16.75 16.75 16.75 0.0K
15:07 16.75 16.75 16.74 16.74 0.1K
15:08 16.74 16.74 16.74 16.74 0.2K
15:09 16.73 16.73 16.73 16.73 0.5K
15:10 16.73 16.73 16.73 16.73 0.0K
15:11 16.73 16.73 16.68 16.68 0.5K
15:12 16.68 16.68 16.68 16.68 0.0K
15:13 16.68 16.68 16.68 16.68 0.0K
15:14 16.68 16.68 16.68 16.68 0.1K
15:15 16.68 16.68 16.68 16.68 0.0K
15:16 16.68 16.68 16.68 16.68 0.0K
15:17 16.68 16.68 16.68 16.68 0.3K
15:18 16.68 16.68 16.68 16.68 0.1K
15:19 16.62 16.68 16.62 16.68 0.7K
15:20 16.68 16.68 16.68 16.68 0.0K
15:21 16.68 16.68 16.68 16.68 0.1K
15:22 16.68 16.68 16.68 16.68 0.3K
15:23 16.66 16.66 16.65 16.65 0.2K
15:24 16.65 16.65 16.65 16.65 0.1K
15:25 16.65 16.65 16.65 16.65 0.4K
15:26 16.65 16.65 16.65 16.65 0.0K
15:27 16.65 16.65 16.65 16.65 0.2K
15:28 16.74 16.74 16.74 16.74 0.3K
15:29 16.70 16.70 16.70 16.70 1.0K
15:30 16.70 16.70 16.70 16.70 0.4K
15:31 16.70 16.74 16.70 16.74 0.4K
15:32 16.74 16.74 16.74 16.74 0.1K
15:33 16.74 16.74 16.74 16.74 0.1K
15:34 16.74 16.74 16.74 16.74 0.2K
15:35 16.74 16.76 16.74 16.76 1.0K
15:36 16.76 16.76 16.76 16.76 0.1K
15:37 16.76 16.76 16.76 16.76 0.1K
15:38 16.75 16.75 16.75 16.75 0.7K
15:39 16.75 16.77 16.75 16.77 0.6K
15:40 16.77 16.78 16.77 16.77 0.6K
15:41 16.77 16.77 16.77 16.77 0.1K
15:42 16.77 16.81 16.77 16.81 0.7K
15:43 16.81 16.81 16.80 16.80 0.3K
15:44 16.80 16.80 16.78 16.78 0.9K
15:45 16.78 16.78 16.78 16.78 0.9K
15:46 16.78 16.78 16.78 16.78 0.1K
15:47 16.78 16.87 16.78 16.87 1.7K
15:48 16.87 16.88 16.87 16.88 0.1K
15:49 16.88 16.88 16.88 16.88 0.1K
15:50 16.88 16.88 16.87 16.87 0.6K
15:51 16.87 16.87 16.79 16.79 1.5K
15:52 16.79 16.79 16.74 16.74 0.5K
15:53 16.75 16.78 16.75 16.76 3.5K
15:54 16.76 16.78 16.76 16.78 1.0K
15:55 16.78 16.78 16.76 16.76 1.1K
15:56 16.75 16.75 16.73 16.75 1.0K
15:57 16.75 16.77 16.75 16.76 2.4K
15:58 16.76 16.76 16.75 16.75 1.5K
15:59 16.75 16.75 16.75 16.75 1.9K
16:00 16.75 16.82 16.43 16.81 22.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available