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 11.19 11.34 11.09 11.09 20.9K
09:32 11.09 11.09 11.09 11.09 0.0K
09:33 11.09 11.09 11.09 11.09 0.1K
09:34 11.09 11.09 11.09 11.09 0.0K
09:35 11.09 11.09 11.09 11.09 0.0K
09:36 11.27 11.35 11.27 11.35 2.0K
09:37 11.35 11.40 11.35 11.40 0.9K
09:38 11.40 11.40 11.40 11.40 0.5K
09:39 11.17 11.17 11.17 11.17 0.1K
09:40 11.17 11.17 11.17 11.17 11.7K
09:41 11.19 11.19 11.03 11.03 6.1K
09:42 11.03 11.03 11.03 11.03 0.0K
09:43 11.00 11.00 11.00 11.00 11.4K
09:44 11.00 11.00 11.00 11.00 0.1K
09:45 11.00 11.00 11.00 11.00 0.0K
09:46 11.04 11.04 11.04 11.04 2.3K
09:47 11.04 11.04 11.04 11.04 0.0K
09:48 11.04 11.15 11.04 11.15 1.1K
09:49 11.11 11.28 11.11 11.28 1.0K
09:50 11.28 11.28 11.28 11.28 0.3K
09:51 11.28 11.28 11.28 11.28 0.4K
09:52 11.45 11.45 11.45 11.45 0.6K
09:53 11.45 11.45 11.45 11.45 0.0K
09:54 11.45 11.45 11.45 11.45 0.0K
09:55 11.45 11.45 11.45 11.45 0.0K
09:56 11.45 11.45 11.45 11.45 0.0K
09:57 11.48 11.50 11.48 11.50 1.8K
09:58 11.51 11.58 11.51 11.58 1.5K
09:59 11.58 11.58 11.58 11.58 0.0K
10:00 11.58 11.58 11.58 11.58 0.0K
10:01 11.49 11.49 11.49 11.49 1.8K
10:02 11.49 11.50 11.49 11.50 1.3K
10:03 11.50 11.50 11.50 11.50 0.0K
10:04 11.50 11.50 11.50 11.50 0.0K
10:05 11.50 11.50 11.50 11.50 0.0K
10:06 11.50 11.50 11.50 11.50 0.0K
10:07 11.36 11.36 11.36 11.36 1.2K
10:08 11.36 11.36 11.36 11.36 0.0K
10:09 11.36 11.36 11.36 11.36 0.0K
10:10 11.66 11.66 11.66 11.66 3.0K
10:11 11.66 11.66 11.66 11.66 0.8K
10:12 11.66 11.67 11.55 11.67 4.2K
10:13 11.67 11.67 11.67 11.67 0.0K
10:14 11.67 11.67 11.67 11.67 1.6K
10:15 11.78 11.78 11.78 11.78 3.9K
10:16 11.78 11.78 11.78 11.78 0.0K
10:17 11.78 11.78 11.78 11.78 0.5K
10:18 11.78 11.78 11.78 11.78 0.0K
10:19 12.17 12.17 12.17 12.17 1.8K
10:20 12.17 12.17 12.17 12.17 0.1K
10:21 12.17 12.17 12.17 12.17 1.3K
10:22 12.17 12.17 12.17 12.17 0.0K
10:23 11.85 11.85 11.85 11.85 3.9K
10:24 11.85 11.85 11.85 11.85 0.0K
10:25 11.85 11.85 11.85 11.85 0.0K
10:26 11.85 11.85 11.85 11.85 0.0K
10:27 11.82 11.82 11.82 11.82 1.2K
10:28 11.82 11.82 11.82 11.82 0.2K
10:29 11.82 11.82 11.82 11.82 0.0K
10:30 11.82 11.82 11.82 11.82 0.4K
10:31 11.82 11.82 11.60 11.60 1.5K
10:32 11.53 11.53 11.50 11.50 0.9K
10:33 11.50 11.50 11.50 11.50 0.1K
10:34 11.52 11.52 11.52 11.52 2.6K
10:35 11.52 11.52 11.51 11.51 0.9K
10:36 11.51 11.51 11.51 11.51 0.0K
10:37 11.51 11.51 11.51 11.51 0.3K
10:38 11.51 11.51 11.51 11.51 0.0K
10:39 11.51 11.51 11.51 11.51 0.1K
10:40 11.50 11.50 11.50 11.50 0.8K
10:41 11.50 11.50 11.50 11.50 0.5K
10:42 11.35 11.35 11.35 11.35 0.4K
10:43 11.35 11.35 11.35 11.35 0.0K
10:44 11.35 11.35 11.35 11.35 0.0K
10:45 11.45 11.45 11.45 11.45 0.3K
10:46 11.45 11.45 11.45 11.45 1.3K
10:47 11.45 11.45 11.45 11.45 1.0K
10:48 11.45 11.45 11.45 11.45 0.4K
10:49 11.45 11.45 11.45 11.45 0.2K
10:50 11.45 11.45 11.45 11.45 0.0K
10:51 11.47 11.52 11.47 11.52 1.2K
10:52 11.52 11.52 11.52 11.52 0.4K
10:53 11.52 11.52 11.52 11.52 0.0K
10:54 11.42 11.42 11.42 11.42 0.2K
10:55 11.42 11.55 11.42 11.55 1.0K
10:56 11.55 11.78 11.55 11.78 0.3K
10:57 11.78 11.78 11.78 11.78 0.0K
10:58 11.78 11.78 11.78 11.78 0.2K
10:59 11.78 11.78 11.78 11.78 0.4K
11:00 11.78 11.78 11.78 11.78 0.0K
11:01 11.78 11.78 11.78 11.78 0.3K
11:02 11.78 11.78 11.78 11.78 0.0K
11:03 11.60 11.60 11.41 11.41 9.0K
11:04 11.41 11.41 11.41 11.41 0.0K
11:05 11.41 11.41 11.41 11.41 0.0K
11:06 11.41 11.41 11.41 11.41 0.7K
11:07 11.41 11.41 11.41 11.41 0.0K
11:08 11.41 11.41 11.41 11.41 0.0K
11:09 11.41 11.41 11.41 11.41 0.0K
11:10 11.41 11.41 11.41 11.41 0.0K
11:11 11.42 11.42 11.42 11.42 0.1K
11:12 11.42 11.42 11.42 11.42 0.0K
11:13 11.42 11.42 11.42 11.42 0.0K
11:14 11.42 11.42 11.42 11.42 1.7K
11:15 11.42 11.42 11.42 11.42 0.0K
11:16 11.42 11.42 11.42 11.42 0.0K
11:17 11.17 11.17 11.17 11.17 1.6K
11:18 11.17 11.17 11.11 11.11 1.3K
11:19 11.11 11.11 11.11 11.11 0.2K
11:20 11.23 11.31 11.23 11.31 0.5K
11:21 11.31 11.31 11.31 11.31 0.0K
11:22 11.31 11.31 11.31 11.31 0.0K
11:23 11.31 11.31 11.29 11.29 1.1K
11:24 11.29 11.29 11.29 11.29 0.1K
11:25 11.29 11.29 11.29 11.29 0.1K
11:26 11.29 11.29 11.29 11.29 0.0K
11:27 11.29 11.29 11.29 11.29 0.0K
11:28 11.29 11.29 11.20 11.20 0.5K
11:29 11.20 11.20 11.17 11.17 0.2K
11:30 11.17 11.17 11.17 11.17 0.1K
11:31 11.37 11.37 11.13 11.13 5.4K
11:32 11.13 11.13 11.13 11.13 0.0K
11:33 11.13 11.13 11.13 11.13 0.0K
11:34 11.13 11.13 11.13 11.13 0.0K
11:35 11.17 11.17 11.17 11.17 0.2K
11:36 11.17 11.37 11.17 11.37 0.8K
11:37 11.41 11.41 11.41 11.41 0.1K
11:38 11.47 11.47 11.47 11.47 0.5K
11:39 11.47 11.47 11.40 11.40 0.1K
11:40 11.40 11.40 11.40 11.40 0.0K
11:41 11.40 11.49 11.40 11.49 0.5K
11:42 11.49 11.49 11.49 11.49 0.0K
11:43 11.49 11.49 11.49 11.49 0.4K
11:44 11.49 11.49 11.49 11.49 0.2K
11:45 11.49 11.49 11.49 11.49 0.0K
11:46 11.49 11.49 11.49 11.49 0.0K
11:47 11.49 11.49 11.49 11.49 0.0K
11:48 11.49 11.49 11.49 11.49 0.1K
11:49 11.49 11.49 11.49 11.49 0.0K
11:50 11.46 11.46 11.46 11.46 0.1K
11:51 11.46 11.46 11.46 11.46 0.0K
11:52 11.46 11.46 11.46 11.46 0.0K
11:53 11.46 11.46 11.46 11.46 0.0K
11:54 11.46 11.46 11.44 11.44 1.3K
11:55 11.44 11.44 11.44 11.44 0.0K
11:56 11.44 11.44 11.44 11.44 0.0K
11:57 11.44 11.44 11.44 11.44 0.0K
11:58 11.44 11.44 11.44 11.44 0.0K
11:59 11.44 11.44 11.44 11.44 0.0K
12:00 11.44 11.44 11.44 11.44 0.1K
12:01 11.44 11.44 11.44 11.44 0.0K
12:02 11.37 11.37 11.37 11.37 0.1K
12:03 11.37 11.37 11.37 11.37 0.2K
12:04 11.37 11.37 11.37 11.37 0.0K
12:05 11.37 11.37 11.37 11.37 1.1K
12:06 11.37 11.37 11.37 11.37 0.0K
12:07 11.37 11.37 11.37 11.37 0.1K
12:08 11.36 11.36 11.36 11.36 0.6K
12:09 11.36 11.36 11.36 11.36 0.3K
12:10 11.37 11.37 11.32 11.32 3.2K
12:11 11.32 11.32 11.32 11.32 0.2K
12:12 11.32 11.32 11.32 11.32 0.0K
12:13 11.32 11.32 11.32 11.32 0.0K
12:14 11.24 11.40 11.24 11.40 0.2K
12:15 11.40 11.40 11.40 11.40 0.0K
12:16 11.40 11.40 11.40 11.40 0.0K
12:17 11.40 11.40 11.40 11.40 0.1K
12:18 11.40 11.40 11.40 11.40 0.0K
12:19 11.40 11.40 11.40 11.40 0.1K
12:20 11.40 11.40 11.40 11.40 0.0K
12:21 11.40 11.40 11.40 11.40 0.0K
12:22 11.40 11.40 11.40 11.40 0.0K
12:23 11.40 11.40 11.40 11.40 0.1K
12:24 11.40 11.40 11.40 11.40 0.1K
12:25 11.40 11.40 11.40 11.40 0.0K
12:26 11.40 11.40 11.40 11.40 0.0K
12:27 11.32 11.32 11.32 11.32 0.1K
12:28 11.26 11.26 11.26 11.26 0.2K
12:29 11.26 11.26 11.26 11.26 0.0K
12:30 11.26 11.26 11.26 11.26 0.0K
12:31 11.26 11.26 11.26 11.26 0.0K
12:32 11.26 11.26 11.26 11.26 1.0K
12:33 11.26 11.26 11.26 11.26 0.0K
12:34 11.26 11.26 11.26 11.26 0.0K
12:35 11.26 11.26 11.26 11.26 0.0K
12:36 11.26 11.26 11.26 11.26 0.0K
12:37 11.26 11.26 11.26 11.26 0.0K
12:38 11.26 11.26 11.26 11.26 0.0K
12:39 11.26 11.26 11.26 11.26 0.0K
12:40 11.43 11.43 11.43 11.43 0.1K
12:41 11.43 11.49 11.43 11.49 2.6K
12:42 11.49 11.49 11.49 11.49 0.0K
12:43 11.49 11.49 11.49 11.49 0.0K
12:44 11.49 11.49 11.49 11.49 0.0K
12:45 11.49 11.49 11.49 11.49 0.0K
12:46 11.49 11.49 11.49 11.49 0.0K
12:47 11.49 11.49 11.49 11.49 0.1K
12:48 11.49 11.49 11.49 11.49 0.0K
12:49 11.49 11.49 11.49 11.49 0.0K
12:50 11.49 11.49 11.49 11.49 0.6K
12:51 11.36 11.36 11.36 11.36 0.1K
12:52 11.36 11.36 11.36 11.36 0.0K
12:53 11.36 11.36 11.36 11.36 0.1K
12:54 11.36 11.36 11.36 11.36 0.0K
12:55 11.36 11.36 11.36 11.36 0.0K
12:56 11.29 11.29 11.29 11.29 0.2K
12:57 11.29 11.29 11.28 11.28 0.3K
12:58 11.28 11.32 11.28 11.32 0.7K
12:59 11.31 11.31 11.29 11.29 0.5K
13:00 11.29 11.29 11.25 11.25 0.6K
13:01 11.51 11.51 11.51 11.51 0.9K
13:02 11.51 11.51 11.51 11.51 0.0K
13:03 11.51 11.51 11.51 11.51 0.0K
13:04 11.51 11.51 11.51 11.51 0.4K
13:05 11.51 11.51 11.51 11.51 0.1K
13:06 11.51 11.51 11.51 11.51 0.0K
13:07 11.51 11.51 11.51 11.51 0.0K
13:08 11.51 11.51 11.39 11.39 1.2K
13:09 11.39 11.39 11.39 11.39 0.0K
13:10 11.48 11.48 11.48 11.48 0.1K
13:11 11.48 11.48 11.48 11.48 0.0K
13:12 11.48 11.48 11.48 11.48 0.0K
13:13 11.48 11.48 11.48 11.48 0.0K
13:14 11.48 11.48 11.48 11.48 0.0K
13:15 11.48 11.56 11.48 11.56 1.7K
13:16 11.56 11.56 11.56 11.56 0.0K
13:17 11.56 11.56 11.56 11.56 0.3K
13:18 11.56 11.56 11.56 11.56 0.0K
13:19 11.56 11.56 11.53 11.53 0.1K
13:20 11.53 11.53 11.53 11.53 0.0K
13:21 11.53 11.53 11.53 11.53 0.0K
13:22 11.53 11.53 11.53 11.53 0.0K
13:23 11.53 11.53 11.53 11.53 0.0K
13:24 11.53 11.53 11.53 11.53 0.0K
13:25 11.53 11.53 11.53 11.53 0.1K
13:26 11.53 11.53 11.53 11.53 0.0K
13:27 11.53 11.53 11.53 11.53 0.2K
13:28 11.53 11.53 11.53 11.53 0.0K
13:29 11.53 11.53 11.53 11.53 0.1K
13:30 11.53 11.58 11.53 11.58 0.1K
13:31 11.58 11.63 11.58 11.63 0.8K
13:32 11.63 11.63 11.63 11.63 0.1K
13:33 11.63 11.63 11.63 11.63 0.5K
13:34 11.63 11.63 11.63 11.63 0.0K
13:35 11.63 11.63 11.63 11.63 0.1K
13:36 11.63 11.63 11.63 11.63 0.0K
13:37 11.63 11.63 11.63 11.63 0.0K
13:38 11.58 11.58 11.58 11.58 0.3K
13:39 11.58 11.58 11.58 11.58 0.0K
13:40 11.58 11.58 11.58 11.58 0.0K
13:41 11.58 11.58 11.58 11.58 0.0K
13:42 11.58 11.58 11.58 11.58 0.0K
13:43 11.58 11.58 11.58 11.58 0.4K
13:44 11.58 11.58 11.58 11.58 0.4K
13:45 11.58 11.58 11.58 11.58 0.1K
13:46 11.73 11.73 11.73 11.73 0.6K
13:47 11.71 11.71 11.71 11.71 0.2K
13:48 11.76 11.76 11.76 11.76 0.3K
13:49 11.76 11.76 11.76 11.76 0.2K
13:50 11.76 11.87 11.76 11.87 0.4K
13:51 11.87 11.87 11.87 11.87 0.0K
13:52 11.87 11.87 11.87 11.87 0.0K
13:53 11.87 11.87 11.87 11.87 0.1K
13:54 11.87 11.87 11.87 11.87 0.0K
13:55 11.87 11.87 11.87 11.87 0.1K
13:56 11.87 11.87 11.87 11.87 0.0K
13:57 11.87 11.87 11.87 11.87 0.0K
13:58 11.87 11.87 11.73 11.73 1.1K
13:59 11.73 11.73 11.73 11.73 0.0K
14:00 11.73 11.73 11.73 11.73 0.0K
14:01 11.73 11.73 11.73 11.73 0.0K
14:02 11.73 11.73 11.73 11.73 0.1K
14:03 11.73 11.73 11.73 11.73 0.0K
14:04 11.84 11.84 11.84 11.84 0.3K
14:05 11.84 11.84 11.84 11.84 0.0K
14:06 11.84 11.84 11.84 11.84 0.0K
14:07 11.84 11.84 11.84 11.84 0.1K
14:08 11.84 11.84 11.84 11.84 0.0K
14:09 11.84 11.84 11.84 11.84 0.0K
14:10 11.84 11.84 11.84 11.84 0.0K
14:11 11.84 11.84 11.66 11.66 0.5K
14:12 11.66 11.66 11.66 11.66 0.7K
14:13 11.56 11.56 11.56 11.56 0.3K
14:14 11.56 11.56 11.56 11.56 0.1K
14:15 11.56 11.56 11.56 11.56 0.1K
14:16 11.56 11.56 11.56 11.56 0.2K
14:17 11.60 11.60 11.60 11.60 0.4K
14:18 11.60 11.60 11.60 11.60 0.0K
14:19 11.60 11.60 11.60 11.60 0.0K
14:20 11.60 11.65 11.60 11.65 0.5K
14:21 11.65 11.65 11.65 11.65 0.1K
14:22 11.65 11.65 11.65 11.65 0.0K
14:23 11.71 11.71 11.71 11.71 0.6K
14:24 11.71 11.71 11.71 11.71 0.0K
14:25 11.71 11.71 11.71 11.71 0.0K
14:26 11.71 11.71 11.71 11.71 0.1K
14:27 11.68 11.68 11.68 11.68 1.6K
14:28 11.68 11.68 11.68 11.68 0.1K
14:29 11.68 11.68 11.68 11.68 0.3K
14:30 11.68 11.68 11.68 11.68 0.0K
14:31 11.68 11.68 11.68 11.68 0.3K
14:32 11.68 11.68 11.68 11.68 0.0K
14:33 11.68 11.68 11.68 11.68 0.0K
14:34 11.68 11.68 11.68 11.68 0.0K
14:35 11.68 11.68 11.68 11.68 0.0K
14:36 11.68 11.68 11.68 11.68 0.0K
14:37 11.68 11.68 11.68 11.68 0.1K
14:38 11.68 11.68 11.64 11.67 2.0K
14:39 11.67 11.67 11.67 11.67 0.0K
14:40 11.67 11.67 11.67 11.67 0.0K
14:41 11.67 11.67 11.59 11.59 0.5K
14:42 11.67 11.67 11.67 11.67 0.2K
14:43 11.67 11.67 11.67 11.67 0.0K
14:44 11.67 11.67 11.67 11.67 0.0K
14:45 11.67 11.67 11.57 11.57 0.3K
14:46 11.57 11.57 11.57 11.57 0.4K
14:47 11.51 11.51 11.51 11.51 1.3K
14:48 11.51 11.51 11.51 11.51 0.1K
14:49 11.51 11.51 11.51 11.51 0.0K
14:50 11.51 11.51 11.51 11.51 0.0K
14:51 11.51 11.51 11.51 11.51 0.0K
14:52 11.51 11.51 11.51 11.51 0.1K
14:53 11.51 11.51 11.51 11.51 0.0K
14:54 11.51 11.51 11.51 11.51 0.0K
14:55 11.51 11.51 11.51 11.51 0.1K
14:56 11.51 11.51 11.51 11.51 0.1K
14:57 11.51 11.51 11.51 11.51 0.0K
14:58 11.51 11.51 11.51 11.51 0.9K
14:59 11.51 11.51 11.51 11.51 0.0K
15:00 11.51 11.51 11.44 11.44 0.4K
15:01 11.44 11.44 11.44 11.44 0.4K
15:02 11.44 11.44 11.44 11.44 0.1K
15:03 11.44 11.44 11.44 11.44 0.0K
15:04 11.44 11.44 11.44 11.44 0.0K
15:05 11.46 11.47 11.46 11.47 0.9K
15:06 11.47 11.47 11.47 11.47 0.1K
15:07 11.47 11.47 11.47 11.47 1.2K
15:08 11.47 11.47 11.47 11.47 0.1K
15:09 11.47 11.47 11.47 11.47 0.0K
15:10 11.47 11.47 11.47 11.47 0.1K
15:11 11.47 11.47 11.47 11.47 0.0K
15:12 11.50 11.50 11.50 11.50 0.2K
15:13 11.50 11.50 11.50 11.50 0.1K
15:14 11.50 11.50 11.50 11.50 0.0K
15:15 11.50 11.50 11.50 11.50 0.0K
15:16 11.50 11.50 11.50 11.50 0.0K
15:17 11.50 11.50 11.50 11.50 0.0K
15:18 11.50 11.50 11.50 11.50 0.1K
15:19 11.50 11.62 11.50 11.62 1.4K
15:20 11.62 11.62 11.62 11.62 0.0K
15:21 11.62 11.63 11.62 11.63 0.2K
15:22 11.63 11.63 11.63 11.63 0.1K
15:23 11.63 11.63 11.63 11.63 0.0K
15:24 11.63 11.63 11.63 11.63 0.1K
15:25 11.63 11.63 11.63 11.63 0.0K
15:26 11.63 11.63 11.63 11.63 0.2K
15:27 11.63 11.63 11.53 11.53 1.2K
15:28 11.40 11.40 11.40 11.40 0.2K
15:29 11.40 11.40 11.40 11.40 0.0K
15:30 11.40 11.40 11.40 11.40 0.0K
15:31 11.40 11.44 11.40 11.44 0.6K
15:32 11.44 11.44 11.44 11.44 0.3K
15:33 11.44 11.44 11.44 11.44 0.3K
15:34 11.57 11.57 11.57 11.57 0.5K
15:35 11.57 11.57 11.57 11.57 0.2K
15:36 11.57 11.57 11.57 11.57 0.0K
15:37 11.57 11.66 11.57 11.66 1.3K
15:38 11.66 11.66 11.66 11.66 0.2K
15:39 11.66 11.66 11.66 11.66 0.0K
15:40 11.66 11.66 11.66 11.66 0.1K
15:41 11.66 11.66 11.66 11.66 1.8K
15:42 11.66 11.66 11.66 11.66 0.0K
15:43 11.66 11.66 11.66 11.66 0.4K
15:44 11.66 11.66 11.66 11.66 0.2K
15:45 11.66 11.66 11.66 11.66 0.1K
15:46 11.66 11.66 11.66 11.66 0.0K
15:47 11.66 11.66 11.66 11.66 0.0K
15:48 11.66 11.66 11.66 11.66 0.0K
15:49 11.66 11.66 11.66 11.66 1.1K
15:50 11.66 11.66 11.66 11.66 0.7K
15:51 11.66 11.66 11.55 11.55 0.9K
15:52 11.55 11.55 11.53 11.53 0.4K
15:53 11.53 11.53 11.53 11.53 0.6K
15:54 11.53 11.53 11.53 11.53 0.7K
15:55 11.53 11.53 11.51 11.51 2.8K
15:56 11.51 11.51 11.51 11.51 2.4K
15:57 11.51 11.62 11.51 11.60 1.9K
15:58 11.60 11.60 11.60 11.60 1.6K
15:59 11.61 11.61 11.59 11.59 4.0K
16:00 11.59 11.73 11.59 11.63 25.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available