Ranger Energy Services

RNGR
🏛️ usa →
13.96
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 12.82 13.20 12.30 12.71 10.0K
09:32 12.71 12.71 12.71 12.71 0.1K
09:33 12.71 12.71 12.71 12.71 1.0K
09:34 12.71 12.71 12.71 12.71 0.0K
09:35 12.71 12.71 12.71 12.71 0.1K
09:36 12.71 12.71 12.71 12.71 0.0K
09:37 12.25 12.29 12.25 12.29 2.3K
09:38 12.16 12.16 12.08 12.08 0.3K
09:39 12.08 12.08 12.08 12.08 0.0K
09:40 12.08 12.08 12.00 12.00 5.1K
09:41 11.96 11.97 11.96 11.97 5.0K
09:42 11.97 11.99 11.97 11.99 0.6K
09:43 11.99 11.99 11.99 11.99 0.1K
09:44 11.99 11.99 11.99 11.99 0.1K
09:45 11.99 11.99 11.99 11.99 0.2K
09:46 11.99 11.99 11.99 11.99 0.1K
09:47 11.99 11.99 11.99 11.99 0.0K
09:48 11.99 11.99 11.99 11.99 0.0K
09:49 11.99 11.99 11.99 11.99 0.0K
09:50 11.99 11.99 11.99 11.99 0.2K
09:51 11.99 11.99 11.99 11.99 0.1K
09:52 11.99 11.99 11.99 11.99 0.0K
09:53 11.99 11.99 11.99 11.99 0.0K
09:54 11.99 11.99 11.99 11.99 0.2K
09:55 11.99 12.00 11.94 11.99 1.9K
09:56 11.99 11.99 11.99 11.99 0.6K
09:57 11.99 11.99 11.99 11.99 0.1K
09:58 11.85 11.85 11.85 11.85 0.3K
09:59 11.85 11.85 11.76 11.76 0.2K
10:00 11.92 11.92 11.92 11.92 0.5K
10:01 11.64 11.64 11.64 11.64 0.2K
10:02 11.68 11.68 11.68 11.68 0.7K
10:03 11.68 11.68 11.68 11.68 0.1K
10:04 11.68 11.68 11.47 11.47 0.3K
10:05 11.47 11.49 11.47 11.49 0.2K
10:06 11.49 11.49 11.49 11.49 0.9K
10:07 11.53 11.53 11.53 11.53 0.3K
10:08 11.53 11.53 11.53 11.53 0.1K
10:09 11.60 11.70 11.60 11.70 0.2K
10:10 11.70 11.70 11.70 11.70 0.2K
10:11 11.70 11.70 11.70 11.70 0.1K
10:12 11.67 11.67 11.67 11.67 2.8K
10:13 11.67 11.67 11.67 11.67 0.0K
10:14 11.67 11.67 11.67 11.67 0.7K
10:15 11.67 11.67 11.66 11.66 0.6K
10:16 11.66 11.66 11.66 11.66 0.1K
10:17 11.66 11.66 11.66 11.66 0.4K
10:18 11.66 11.73 11.63 11.63 0.2K
10:19 11.49 11.63 11.49 11.63 0.2K
10:20 11.63 11.63 11.63 11.63 0.0K
10:21 11.63 11.63 11.49 11.49 0.3K
10:22 11.49 11.49 11.49 11.49 0.2K
10:23 11.49 11.49 11.49 11.49 0.0K
10:24 11.51 11.51 11.50 11.50 0.4K
10:25 11.50 11.50 11.50 11.50 0.5K
10:26 11.50 11.50 11.50 11.50 0.0K
10:27 11.50 11.50 11.50 11.50 0.1K
10:28 11.50 11.50 11.50 11.50 0.0K
10:29 11.50 11.50 11.50 11.50 0.0K
10:30 11.50 11.50 11.50 11.50 0.0K
10:31 11.50 11.50 11.50 11.50 0.2K
10:32 11.50 11.50 11.40 11.40 0.2K
10:33 11.40 11.40 11.40 11.40 0.3K
10:34 11.41 11.60 11.41 11.60 1.2K
10:35 11.52 11.52 11.52 11.52 0.2K
10:36 11.43 11.43 11.43 11.43 0.3K
10:37 11.43 11.62 11.43 11.62 2.6K
10:38 11.53 11.53 11.43 11.43 0.4K
10:39 11.43 11.43 11.43 11.43 0.0K
10:40 11.53 11.53 11.53 11.53 0.4K
10:41 11.44 11.44 11.44 11.44 0.3K
10:42 11.44 11.44 11.39 11.39 1.0K
10:43 11.38 11.38 11.36 11.36 1.7K
10:44 11.36 11.36 11.36 11.36 0.1K
10:45 11.36 11.36 11.36 11.36 0.8K
10:46 11.36 11.42 11.36 11.42 0.7K
10:47 11.42 11.42 11.42 11.42 0.0K
10:48 11.50 11.53 11.43 11.43 2.4K
10:49 11.43 11.43 11.43 11.43 0.6K
10:50 11.43 11.43 11.43 11.43 0.0K
10:51 11.35 11.53 11.35 11.53 0.7K
10:52 11.53 11.53 11.44 11.44 0.3K
10:53 11.44 11.44 11.44 11.44 0.9K
10:54 11.44 11.58 11.44 11.58 2.9K
10:55 11.62 11.65 11.62 11.65 0.7K
10:56 11.64 11.64 11.64 11.64 2.5K
10:57 11.64 11.64 11.64 11.64 0.3K
10:58 11.64 11.64 11.64 11.64 0.0K
10:59 11.59 11.64 11.59 11.64 0.5K
11:00 11.64 11.64 11.59 11.59 1.4K
11:01 11.59 11.59 11.59 11.59 0.0K
11:02 11.59 11.72 11.59 11.72 5.1K
11:03 11.71 11.82 11.71 11.82 1.3K
11:04 11.82 11.82 11.73 11.73 0.3K
11:05 11.73 11.73 11.73 11.73 0.0K
11:06 11.90 11.90 11.82 11.82 1.8K
11:07 11.88 11.88 11.88 11.88 0.1K
11:08 11.88 11.88 11.88 11.88 1.8K
11:09 11.88 11.88 11.71 11.71 0.3K
11:10 11.63 11.63 11.63 11.63 4.1K
11:11 11.63 11.63 11.63 11.63 0.4K
11:12 11.63 11.80 11.63 11.80 0.1K
11:13 11.80 11.90 11.80 11.84 1.6K
11:14 11.84 11.84 11.84 11.84 0.1K
11:15 11.84 11.84 11.84 11.84 0.1K
11:16 11.84 11.84 11.84 11.84 1.1K
11:17 11.84 11.84 11.84 11.84 0.1K
11:18 11.84 11.84 11.69 11.69 1.2K
11:19 11.69 11.69 11.69 11.69 0.0K
11:20 11.69 11.69 11.69 11.69 0.0K
11:21 11.69 11.69 11.69 11.69 0.0K
11:22 11.69 11.69 11.69 11.69 0.0K
11:23 11.79 11.81 11.79 11.81 5.9K
11:24 11.73 11.78 11.73 11.78 2.6K
11:25 11.78 11.78 11.78 11.78 0.1K
11:26 11.78 11.78 11.78 11.78 0.3K
11:27 11.78 11.78 11.78 11.78 1.2K
11:28 11.78 11.78 11.78 11.78 0.3K
11:29 11.78 11.78 11.78 11.78 0.0K
11:30 11.75 11.75 11.75 11.75 0.4K
11:31 11.75 11.75 11.75 11.75 0.1K
11:32 11.75 11.75 11.75 11.75 0.0K
11:33 11.73 11.73 11.73 11.73 0.3K
11:34 11.73 11.73 11.73 11.73 0.0K
11:35 11.72 11.72 11.72 11.72 0.3K
11:36 11.72 11.72 11.72 11.72 0.0K
11:37 11.72 11.72 11.72 11.72 0.0K
11:38 11.72 11.72 11.72 11.72 0.0K
11:39 11.72 11.72 11.59 11.59 0.3K
11:40 11.59 11.59 11.59 11.59 0.0K
11:41 11.71 11.71 11.71 11.71 0.3K
11:42 11.71 11.71 11.71 11.71 0.0K
11:43 11.65 11.65 11.56 11.56 0.4K
11:44 11.56 11.56 11.35 11.35 0.1K
11:45 11.35 11.35 11.35 11.35 0.1K
11:46 11.35 11.35 11.35 11.35 0.0K
11:47 11.35 11.35 11.35 11.35 0.2K
11:48 11.40 11.40 11.40 11.40 1.0K
11:49 11.40 11.40 11.40 11.40 0.0K
11:50 11.50 11.50 11.29 11.29 0.6K
11:51 11.29 11.29 11.29 11.29 0.0K
11:52 11.45 11.45 11.45 11.45 0.3K
11:53 11.45 11.45 11.45 11.45 0.0K
11:54 11.45 11.45 11.45 11.45 0.0K
11:55 11.45 11.45 11.45 11.45 0.0K
11:56 11.45 11.45 11.45 11.45 0.2K
11:57 11.45 11.45 11.45 11.45 0.0K
11:58 11.45 11.45 11.45 11.45 0.1K
11:59 11.45 11.45 11.45 11.45 0.0K
12:00 11.45 11.45 11.45 11.45 0.0K
12:01 11.45 11.45 11.45 11.45 0.3K
12:02 11.45 11.45 11.45 11.45 0.1K
12:03 11.45 11.45 11.45 11.45 0.1K
12:04 11.45 11.45 11.45 11.45 0.1K
12:05 11.45 11.45 11.45 11.45 0.1K
12:06 11.45 11.59 11.45 11.59 0.2K
12:07 11.59 11.59 11.34 11.34 6.5K
12:08 11.55 11.55 11.55 11.55 0.2K
12:09 11.55 11.55 11.55 11.55 0.0K
12:10 11.55 11.55 11.55 11.55 0.0K
12:11 11.55 11.55 11.55 11.55 0.1K
12:12 11.56 11.56 11.56 11.56 0.4K
12:13 11.56 11.56 11.56 11.56 0.0K
12:14 11.56 11.56 11.56 11.56 0.1K
12:15 11.56 11.56 11.56 11.56 0.3K
12:16 11.56 11.58 11.56 11.58 0.5K
12:17 11.58 11.58 11.51 11.51 0.7K
12:18 11.51 11.51 11.51 11.51 0.2K
12:19 11.51 11.51 11.51 11.51 0.0K
12:20 11.51 11.51 11.51 11.51 0.0K
12:21 11.47 11.47 11.47 11.47 0.1K
12:22 11.47 11.47 11.47 11.47 0.0K
12:23 11.47 11.47 11.47 11.47 0.3K
12:24 11.47 11.47 11.47 11.47 0.0K
12:25 11.36 11.36 11.36 11.36 0.2K
12:26 11.36 11.36 11.36 11.36 0.0K
12:27 11.36 11.36 11.36 11.36 0.1K
12:28 11.36 11.36 11.36 11.36 0.1K
12:29 11.36 11.49 11.36 11.49 0.1K
12:30 11.49 11.49 11.49 11.49 0.0K
12:31 11.39 11.39 11.24 11.24 0.7K
12:32 11.24 11.24 11.24 11.24 0.0K
12:33 11.24 11.24 11.24 11.24 0.1K
12:34 11.24 11.24 11.24 11.24 0.2K
12:35 11.24 11.24 11.24 11.24 0.0K
12:36 11.24 11.24 11.24 11.24 0.0K
12:37 11.24 11.24 11.24 11.24 0.0K
12:38 11.24 11.24 11.24 11.24 0.0K
12:39 11.53 11.53 11.53 11.53 0.3K
12:40 11.53 11.53 11.39 11.39 0.2K
12:41 11.39 11.39 11.39 11.39 0.0K
12:42 11.51 11.51 11.51 11.51 1.6K
12:43 11.51 11.51 11.51 11.51 0.0K
12:44 11.51 11.51 11.45 11.45 0.6K
12:45 11.45 11.45 11.45 11.45 0.0K
12:46 11.45 11.45 11.45 11.45 0.0K
12:47 11.45 11.45 11.45 11.45 0.0K
12:48 11.45 11.45 11.45 11.45 0.0K
12:49 11.49 11.49 11.42 11.42 0.6K
12:50 11.42 11.42 11.39 11.39 0.5K
12:51 11.39 11.39 11.39 11.39 0.1K
12:52 11.39 11.39 11.39 11.39 0.0K
12:53 11.39 11.43 11.39 11.43 0.4K
12:54 11.43 11.43 11.43 11.43 0.0K
12:55 11.43 11.43 11.43 11.43 0.0K
12:56 11.43 11.43 11.43 11.43 0.0K
12:57 11.40 11.51 11.40 11.49 2.3K
12:58 11.49 11.49 11.49 11.49 0.0K
12:59 11.49 11.49 11.49 11.49 0.0K
13:00 11.46 11.57 11.46 11.57 0.4K
13:01 11.57 11.57 11.57 11.57 0.1K
13:02 11.57 11.57 11.57 11.57 0.0K
13:03 11.57 11.57 11.57 11.57 0.1K
13:04 11.48 11.48 11.47 11.47 0.3K
13:05 11.47 11.48 11.47 11.48 2.8K
13:06 11.48 11.48 11.48 11.48 0.1K
13:07 11.48 11.48 11.48 11.48 0.0K
13:08 11.48 11.48 11.48 11.48 0.0K
13:09 11.48 11.57 11.48 11.48 3.4K
13:10 11.48 11.57 11.48 11.57 1.8K
13:11 11.57 11.58 11.57 11.58 1.1K
13:12 11.58 11.58 11.57 11.57 1.5K
13:13 11.57 11.57 11.57 11.57 0.2K
13:14 11.57 11.57 11.57 11.57 0.0K
13:15 11.57 11.57 11.57 11.57 0.0K
13:16 11.57 11.57 11.57 11.57 0.0K
13:17 11.57 11.57 11.57 11.57 0.2K
13:18 11.57 11.57 11.57 11.57 0.2K
13:19 11.57 11.57 11.57 11.57 5.1K
13:20 11.57 11.57 11.57 11.57 2.9K
13:21 11.57 11.57 11.57 11.57 0.4K
13:22 11.57 11.57 11.57 11.57 0.4K
13:23 11.57 11.57 11.57 11.57 0.0K
13:24 11.52 11.57 11.52 11.57 1.6K
13:25 11.57 11.57 11.57 11.57 0.1K
13:26 11.57 11.57 11.57 11.57 0.1K
13:27 11.61 11.61 11.61 11.61 0.7K
13:28 11.61 11.61 11.59 11.59 0.2K
13:29 11.59 11.59 11.59 11.59 0.1K
13:30 11.59 11.59 11.59 11.59 0.1K
13:31 11.59 11.59 11.59 11.59 0.1K
13:32 11.59 11.59 11.59 11.59 1.8K
13:33 11.60 11.60 11.60 11.60 0.2K
13:34 11.61 11.61 11.61 11.61 0.2K
13:35 11.61 11.64 11.61 11.64 0.3K
13:36 11.64 11.64 11.64 11.64 0.3K
13:37 11.64 11.64 11.63 11.63 1.7K
13:38 11.60 11.60 11.60 11.60 0.2K
13:39 11.60 11.64 11.60 11.64 0.4K
13:40 11.64 11.64 11.64 11.64 0.1K
13:41 11.67 11.69 11.65 11.69 6.9K
13:42 11.69 11.69 11.65 11.65 0.1K
13:43 11.65 11.65 11.65 11.65 0.2K
13:44 11.65 11.65 11.65 11.65 0.0K
13:45 11.65 11.65 11.65 11.65 0.1K
13:46 11.65 11.65 11.65 11.65 0.2K
13:47 11.65 11.65 11.65 11.65 0.4K
13:48 11.65 11.65 11.65 11.65 0.1K
13:49 11.65 11.72 11.65 11.72 1.0K
13:50 11.72 11.75 11.72 11.75 0.1K
13:51 11.75 11.75 11.75 11.75 0.0K
13:52 11.75 11.75 11.74 11.74 0.4K
13:53 11.74 11.74 11.74 11.74 0.2K
13:54 11.74 11.79 11.74 11.79 0.3K
13:55 11.79 11.79 11.74 11.74 0.2K
13:56 11.74 11.78 11.74 11.74 2.0K
13:57 11.74 11.74 11.74 11.74 0.3K
13:58 11.74 11.74 11.74 11.74 0.2K
13:59 11.74 11.79 11.72 11.72 1.5K
14:00 11.72 11.79 11.72 11.79 1.7K
14:01 11.79 11.79 11.77 11.77 0.8K
14:02 11.77 11.80 11.77 11.80 0.7K
14:03 11.80 11.82 11.80 11.82 0.3K
14:04 11.82 11.82 11.82 11.82 0.0K
14:05 11.82 11.82 11.82 11.82 0.7K
14:06 11.82 11.82 11.82 11.82 0.4K
14:07 11.82 11.82 11.82 11.82 0.0K
14:08 11.82 11.82 11.81 11.81 0.2K
14:09 11.81 11.81 11.70 11.70 0.8K
14:10 11.70 11.70 11.70 11.70 0.1K
14:11 11.76 11.76 11.70 11.70 1.0K
14:12 11.70 11.70 11.70 11.70 0.0K
14:13 11.70 11.70 11.67 11.67 0.2K
14:14 11.67 11.67 11.67 11.67 0.2K
14:15 11.67 11.67 11.67 11.67 0.2K
14:16 11.67 11.67 11.67 11.67 0.1K
14:17 11.67 11.67 11.67 11.67 0.0K
14:18 11.67 11.67 11.67 11.67 0.1K
14:19 11.67 11.67 11.67 11.67 0.0K
14:20 11.73 11.73 11.73 11.73 0.4K
14:21 11.68 11.68 11.68 11.68 0.3K
14:22 11.68 11.68 11.68 11.68 0.6K
14:23 11.68 11.68 11.68 11.68 0.0K
14:24 11.68 11.68 11.68 11.68 0.0K
14:25 11.68 11.68 11.66 11.66 0.1K
14:26 11.66 11.66 11.59 11.59 0.3K
14:27 11.59 11.59 11.59 11.59 0.0K
14:28 11.59 11.59 11.59 11.59 0.2K
14:29 11.59 11.59 11.59 11.59 0.0K
14:30 11.65 11.65 11.65 11.65 4.0K
14:31 11.65 11.65 11.51 11.51 0.2K
14:32 11.51 11.57 11.51 11.57 0.6K
14:33 11.57 11.63 11.57 11.63 0.5K
14:34 11.63 11.63 11.58 11.58 0.1K
14:35 11.58 11.58 11.58 11.58 0.1K
14:36 11.58 11.58 11.58 11.58 0.1K
14:37 11.58 11.58 11.53 11.53 0.2K
14:38 11.53 11.57 11.53 11.57 0.4K
14:39 11.57 11.57 11.57 11.57 0.0K
14:40 11.57 11.57 11.57 11.57 0.0K
14:41 11.57 11.57 11.57 11.57 0.2K
14:42 11.57 11.57 11.57 11.57 0.0K
14:43 11.57 11.59 11.57 11.59 0.2K
14:44 11.59 11.59 11.59 11.59 0.9K
14:45 11.56 11.60 11.55 11.55 0.8K
14:46 11.55 11.55 11.55 11.55 1.8K
14:47 11.55 11.55 11.50 11.50 0.3K
14:48 11.50 11.51 11.50 11.51 0.2K
14:49 11.51 11.58 11.51 11.58 0.5K
14:50 11.50 11.50 11.50 11.50 0.2K
14:51 11.58 11.58 11.58 11.58 0.2K
14:52 11.58 11.58 11.58 11.58 0.0K
14:53 11.58 11.58 11.58 11.58 0.0K
14:54 11.58 11.58 11.50 11.50 0.2K
14:55 11.50 11.58 11.50 11.57 2.2K
14:56 11.57 11.57 11.57 11.57 0.0K
14:57 11.57 11.57 11.54 11.54 0.4K
14:58 11.54 11.54 11.54 11.54 0.0K
14:59 11.54 11.54 11.54 11.54 0.0K
15:00 11.54 11.54 11.54 11.54 0.3K
15:01 11.55 11.55 11.51 11.51 0.5K
15:02 11.51 11.58 11.51 11.58 0.2K
15:03 11.58 11.58 11.58 11.58 0.0K
15:04 11.58 11.58 11.58 11.58 0.2K
15:05 11.58 11.58 11.58 11.58 0.8K
15:06 11.58 11.58 11.54 11.54 0.1K
15:07 11.54 11.54 11.54 11.54 0.4K
15:08 11.59 11.60 11.59 11.60 0.4K
15:09 11.60 11.60 11.60 11.60 0.0K
15:10 11.60 11.60 11.60 11.60 0.0K
15:11 11.60 11.60 11.60 11.60 0.3K
15:12 11.60 11.60 11.60 11.60 0.0K
15:13 11.60 11.62 11.58 11.62 3.9K
15:14 11.62 11.62 11.62 11.62 0.0K
15:15 11.62 11.62 11.62 11.62 0.2K
15:16 11.62 11.62 11.62 11.62 0.0K
15:17 11.62 11.62 11.62 11.62 0.0K
15:18 11.62 11.64 11.62 11.64 3.8K
15:19 11.64 11.64 11.64 11.64 0.0K
15:20 11.65 11.65 11.65 11.65 0.1K
15:21 11.65 11.66 11.65 11.66 0.7K
15:22 11.66 11.66 11.66 11.66 0.9K
15:23 11.66 11.66 11.66 11.66 0.9K
15:24 11.66 11.66 11.66 11.66 0.0K
15:25 11.66 11.66 11.66 11.66 0.3K
15:26 11.73 11.81 11.73 11.81 0.6K
15:27 11.81 11.81 11.77 11.77 0.6K
15:28 11.77 11.81 11.77 11.81 0.4K
15:29 11.81 11.81 11.78 11.78 0.5K
15:30 11.78 11.81 11.78 11.81 0.5K
15:31 11.78 11.78 11.78 11.78 1.8K
15:32 11.78 11.78 11.73 11.73 3.6K
15:33 11.73 11.73 11.73 11.73 0.3K
15:34 11.73 11.73 11.73 11.73 1.3K
15:35 11.73 11.78 11.73 11.78 0.5K
15:36 11.78 11.83 11.78 11.82 2.5K
15:37 11.82 11.82 11.80 11.82 1.7K
15:38 11.82 11.82 11.82 11.82 0.1K
15:39 11.82 11.82 11.78 11.78 1.2K
15:40 11.78 11.78 11.76 11.76 0.5K
15:41 11.76 11.76 11.76 11.76 0.2K
15:42 11.76 11.76 11.75 11.75 2.8K
15:43 11.75 11.75 11.75 11.75 0.7K
15:44 11.74 11.74 11.74 11.74 0.2K
15:45 11.74 11.74 11.74 11.74 0.1K
15:46 11.74 11.85 11.74 11.85 1.5K
15:47 11.82 11.82 11.82 11.82 0.8K
15:48 11.82 11.84 11.80 11.80 0.7K
15:49 11.80 11.80 11.80 11.80 0.2K
15:50 11.80 11.80 11.80 11.80 0.6K
15:51 11.80 11.80 11.68 11.68 1.8K
15:52 11.78 11.78 11.72 11.73 0.7K
15:53 11.73 11.79 11.73 11.79 1.6K
15:54 11.79 11.79 11.79 11.79 0.1K
15:55 11.78 11.78 11.78 11.78 0.2K
15:56 11.78 11.78 11.78 11.78 1.3K
15:57 11.78 11.84 11.78 11.81 4.7K
15:58 11.81 11.83 11.79 11.79 2.0K
15:59 11.79 11.79 11.78 11.78 1.0K
16:00 11.78 11.79 11.76 11.79 26.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available