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 11.84 15.40 11.84 12.06 31.0K
09:32 12.06 12.06 11.99 11.99 0.1K
09:33 11.99 11.99 11.99 11.99 0.0K
09:34 11.99 11.99 11.99 11.99 0.0K
09:35 11.99 11.99 11.99 11.99 0.0K
09:36 11.99 11.99 11.99 11.99 0.0K
09:37 11.99 11.99 11.99 11.99 0.1K
09:38 11.98 11.98 11.91 11.91 1.3K
09:39 12.18 12.18 12.18 12.18 6.8K
09:40 12.12 12.12 11.91 11.91 0.3K
09:41 11.99 11.99 11.99 11.99 0.2K
09:42 11.89 11.90 11.89 11.90 2.1K
09:43 11.90 11.90 11.90 11.90 0.0K
09:44 11.90 11.90 11.90 11.90 0.0K
09:45 11.90 11.90 11.90 11.90 0.0K
09:46 11.90 11.90 11.90 11.90 0.0K
09:47 11.90 11.90 11.90 11.90 0.1K
09:48 11.90 11.90 11.90 11.90 0.0K
09:49 11.90 11.90 11.90 11.90 0.0K
09:50 11.92 11.99 11.92 11.99 12.2K
09:51 11.99 11.99 11.99 11.99 0.0K
09:52 11.99 11.99 11.99 11.99 0.0K
09:53 11.99 12.13 11.99 12.13 0.4K
09:54 12.13 12.13 12.13 12.13 0.0K
09:55 12.13 12.13 12.13 12.13 0.0K
09:56 12.13 12.13 12.13 12.13 0.0K
09:57 12.13 12.13 12.13 12.13 0.0K
09:58 12.13 12.13 12.13 12.13 0.0K
09:59 12.13 12.13 12.13 12.13 0.0K
10:00 12.13 12.13 12.13 12.13 0.0K
10:01 12.13 12.13 12.13 12.13 0.0K
10:02 12.13 12.14 12.13 12.14 0.2K
10:03 12.14 12.14 12.14 12.14 0.0K
10:04 12.14 12.14 12.14 12.14 0.1K
10:05 12.14 12.14 12.14 12.14 0.1K
10:06 12.14 12.14 12.14 12.14 0.0K
10:07 12.14 12.14 12.14 12.14 0.1K
10:08 12.14 12.14 12.04 12.04 0.1K
10:09 12.04 12.04 12.04 12.04 0.1K
10:10 12.04 12.04 12.04 12.04 0.0K
10:11 12.04 12.04 12.04 12.04 0.0K
10:12 12.04 12.04 12.04 12.04 0.0K
10:13 12.04 12.12 12.04 12.12 0.3K
10:14 12.12 12.12 12.12 12.12 0.1K
10:15 12.12 12.14 12.12 12.14 0.3K
10:16 12.16 12.16 12.16 12.16 0.2K
10:17 12.16 12.16 12.16 12.16 0.0K
10:18 12.16 12.16 12.16 12.16 0.1K
10:19 12.19 12.31 12.19 12.31 2.9K
10:20 12.31 12.32 12.31 12.32 0.9K
10:21 12.32 12.32 12.32 12.32 0.0K
10:22 12.32 12.32 12.32 12.32 0.0K
10:23 12.32 12.32 12.32 12.32 0.0K
10:24 12.31 12.31 12.31 12.31 0.5K
10:25 12.29 12.29 12.29 12.29 0.5K
10:26 12.30 12.30 12.27 12.27 1.0K
10:27 12.22 12.27 12.22 12.27 0.3K
10:28 12.27 12.27 12.27 12.27 0.0K
10:29 12.20 12.20 12.20 12.20 0.2K
10:30 12.20 12.20 12.20 12.20 0.0K
10:31 12.20 12.20 12.20 12.20 0.4K
10:32 12.20 12.23 12.20 12.23 0.1K
10:33 12.23 12.23 12.23 12.23 0.0K
10:34 12.23 12.23 12.23 12.23 0.0K
10:35 12.23 12.23 12.23 12.23 0.0K
10:36 12.23 12.23 12.23 12.23 0.0K
10:37 12.23 12.23 12.23 12.23 0.0K
10:38 12.23 12.23 12.23 12.23 0.1K
10:39 12.23 12.23 12.23 12.23 0.0K
10:40 12.23 12.23 12.23 12.23 0.0K
10:41 12.23 12.28 12.22 12.22 3.5K
10:42 12.22 12.22 12.22 12.22 0.0K
10:43 12.18 12.18 12.16 12.16 0.9K
10:44 12.16 12.16 12.16 12.16 0.0K
10:45 12.16 12.16 12.16 12.16 0.0K
10:46 12.05 12.05 12.05 12.05 0.8K
10:47 12.10 12.10 12.10 12.10 0.1K
10:48 12.10 12.10 12.01 12.01 1.0K
10:49 12.02 12.02 12.02 12.02 0.1K
10:50 12.02 12.02 12.02 12.02 0.1K
10:51 12.02 12.02 12.02 12.02 0.0K
10:52 12.02 12.02 12.02 12.02 0.0K
10:53 12.00 12.00 12.00 12.00 1.0K
10:54 12.00 12.00 12.00 12.00 0.0K
10:55 12.00 12.00 12.00 12.00 0.0K
10:56 12.00 12.00 12.00 12.00 0.2K
10:57 12.00 12.00 11.99 11.99 0.3K
10:58 11.99 11.99 11.99 11.99 0.0K
10:59 11.99 11.99 11.99 11.99 0.1K
11:00 12.00 12.00 12.00 12.00 0.3K
11:01 12.00 12.00 12.00 12.00 0.0K
11:02 12.00 12.00 12.00 12.00 0.0K
11:03 12.00 12.00 12.00 12.00 0.0K
11:04 12.00 12.00 12.00 12.00 0.2K
11:05 12.00 12.00 12.00 12.00 0.1K
11:06 12.00 12.00 12.00 12.00 0.0K
11:07 12.00 12.00 12.00 12.00 0.0K
11:08 12.00 12.00 12.00 12.00 0.0K
11:09 12.00 12.00 12.00 12.00 0.1K
11:10 12.00 12.00 11.98 11.98 0.1K
11:11 11.98 11.98 11.98 11.98 0.0K
11:12 11.98 11.98 11.98 11.98 0.1K
11:13 11.98 11.98 11.98 11.98 0.0K
11:14 11.98 11.98 11.98 11.98 0.1K
11:15 11.98 11.98 11.98 11.98 0.1K
11:16 11.98 11.98 11.98 11.98 0.1K
11:17 11.98 11.98 11.89 11.89 1.3K
11:18 11.89 11.89 11.89 11.89 0.1K
11:19 11.89 11.89 11.89 11.89 0.1K
11:20 11.83 11.83 11.82 11.82 0.6K
11:21 11.82 11.82 11.82 11.82 0.2K
11:22 11.82 11.82 11.82 11.82 0.1K
11:23 11.82 11.82 11.82 11.82 0.0K
11:24 11.82 11.86 11.82 11.86 0.3K
11:25 11.86 11.86 11.82 11.86 0.3K
11:26 11.86 11.86 11.86 11.86 0.2K
11:27 11.86 11.86 11.86 11.86 0.0K
11:28 11.86 11.89 11.86 11.89 0.5K
11:29 11.89 11.89 11.89 11.89 0.0K
11:30 11.89 11.89 11.89 11.89 0.0K
11:31 11.89 11.89 11.89 11.89 0.1K
11:32 11.89 11.89 11.89 11.89 0.2K
11:33 11.89 11.89 11.89 11.89 0.0K
11:34 11.89 11.89 11.89 11.89 0.1K
11:35 11.89 11.89 11.89 11.89 0.0K
11:36 11.89 11.89 11.89 11.89 0.0K
11:37 11.89 11.89 11.89 11.89 0.0K
11:38 11.89 11.89 11.89 11.89 0.0K
11:39 11.89 11.89 11.89 11.89 0.2K
11:40 11.89 11.89 11.89 11.89 0.0K
11:41 11.89 11.89 11.89 11.89 0.0K
11:42 11.89 11.89 11.89 11.89 0.0K
11:43 11.89 11.89 11.89 11.89 0.0K
11:44 11.89 11.89 11.89 11.89 0.1K
11:45 11.89 11.97 11.89 11.97 0.1K
11:46 11.97 11.97 11.97 11.97 0.0K
11:47 11.97 11.97 11.97 11.97 0.0K
11:48 11.97 11.97 11.97 11.97 0.0K
11:49 11.97 11.97 11.97 11.97 0.1K
11:50 11.95 11.95 11.95 11.95 0.1K
11:51 11.95 11.95 11.95 11.95 0.0K
11:52 11.95 11.95 11.95 11.95 0.1K
11:53 11.95 11.95 11.95 11.95 0.1K
11:54 11.95 11.95 11.95 11.95 0.0K
11:55 11.95 11.95 11.95 11.95 0.0K
11:56 11.95 11.95 11.95 11.95 0.3K
11:57 11.95 11.95 11.95 11.95 0.0K
11:58 11.97 11.97 11.97 11.97 0.3K
11:59 11.97 12.04 11.97 12.04 0.5K
12:00 12.04 12.04 12.04 12.04 0.1K
12:01 12.04 12.04 12.03 12.03 0.2K
12:02 12.03 12.03 12.03 12.03 0.3K
12:03 12.03 12.03 12.03 12.03 0.0K
12:04 12.03 12.05 12.03 12.05 0.5K
12:05 12.05 12.05 12.05 12.05 0.0K
12:06 12.05 12.05 12.05 12.05 0.0K
12:07 12.05 12.05 12.05 12.05 0.0K
12:08 12.05 12.05 12.05 12.05 0.0K
12:09 12.02 12.02 12.02 12.02 0.2K
12:10 12.02 12.02 12.01 12.01 0.1K
12:11 12.01 12.01 11.93 11.93 1.4K
12:12 11.93 11.93 11.93 11.93 0.0K
12:13 11.93 11.93 11.93 11.93 0.0K
12:14 11.93 11.93 11.93 11.93 0.1K
12:15 11.93 11.93 11.93 11.93 0.0K
12:16 11.93 11.93 11.93 11.93 0.1K
12:17 11.93 11.93 11.93 11.93 0.1K
12:18 11.89 11.89 11.89 11.89 0.3K
12:19 11.89 11.89 11.89 11.89 0.0K
12:20 11.89 11.89 11.89 11.89 0.0K
12:21 11.89 11.89 11.89 11.89 1.0K
12:22 11.89 11.89 11.89 11.89 0.0K
12:23 11.89 11.89 11.89 11.89 0.0K
12:24 11.89 11.89 11.88 11.88 0.3K
12:25 11.86 11.86 11.86 11.86 0.5K
12:26 11.85 11.89 11.85 11.89 0.4K
12:27 11.83 11.83 11.83 11.83 0.2K
12:28 11.83 11.83 11.83 11.83 0.1K
12:29 11.83 11.83 11.83 11.83 0.0K
12:30 11.88 11.88 11.88 11.88 0.4K
12:31 11.88 11.88 11.88 11.88 0.2K
12:32 11.83 11.83 11.74 11.74 2.1K
12:33 11.74 11.74 11.74 11.74 0.2K
12:34 11.74 11.76 11.74 11.76 0.1K
12:35 11.76 11.76 11.76 11.76 0.0K
12:36 11.76 11.76 11.76 11.76 0.0K
12:37 11.76 11.76 11.76 11.76 0.1K
12:38 11.76 11.76 11.76 11.76 0.0K
12:39 11.76 11.76 11.76 11.76 0.1K
12:40 11.76 11.76 11.76 11.76 0.2K
12:41 11.76 11.76 11.76 11.76 0.1K
12:42 11.76 11.76 11.76 11.76 0.0K
12:43 11.76 11.76 11.76 11.76 0.0K
12:44 11.76 11.76 11.76 11.76 0.0K
12:45 11.76 11.76 11.76 11.76 0.1K
12:46 11.76 11.76 11.76 11.76 0.0K
12:47 11.66 11.66 11.66 11.66 0.1K
12:48 11.66 11.66 11.66 11.66 0.1K
12:49 11.66 11.66 11.66 11.66 0.8K
12:50 11.66 11.66 11.66 11.66 0.0K
12:51 11.66 11.78 11.66 11.78 0.1K
12:52 11.78 11.78 11.78 11.78 0.4K
12:53 11.78 11.78 11.78 11.78 0.1K
12:54 11.74 11.79 11.71 11.71 0.3K
12:55 11.71 11.71 11.71 11.71 0.4K
12:56 11.71 11.71 11.70 11.70 0.1K
12:57 11.70 11.70 11.70 11.70 0.1K
12:58 11.70 11.70 11.70 11.70 0.0K
12:59 11.70 11.70 11.70 11.70 0.0K
13:00 11.70 11.70 11.70 11.70 0.0K
13:01 11.67 11.67 11.67 11.67 1.0K
13:02 11.67 11.67 11.67 11.67 0.0K
13:03 11.65 11.65 11.63 11.63 0.5K
13:04 11.63 11.63 11.63 11.63 0.0K
13:05 11.63 11.63 11.63 11.63 0.0K
13:06 11.63 11.63 11.63 11.63 0.1K
13:07 11.63 11.63 11.63 11.63 0.0K
13:08 11.62 11.62 11.62 11.62 0.1K
13:09 11.62 11.62 11.62 11.62 0.1K
13:10 11.62 11.62 11.62 11.62 0.0K
13:11 11.62 11.62 11.50 11.50 1.0K
13:12 11.48 11.48 11.48 11.48 0.5K
13:13 11.48 11.48 11.48 11.48 0.1K
13:14 11.48 11.48 11.48 11.48 0.3K
13:15 11.48 11.48 11.48 11.48 0.0K
13:16 11.48 11.48 11.48 11.48 0.1K
13:17 11.48 11.48 11.48 11.48 0.4K
13:18 11.48 11.48 11.48 11.48 0.0K
13:19 11.48 11.48 11.48 11.48 0.4K
13:20 11.48 11.48 11.48 11.48 0.1K
13:21 11.48 11.53 11.48 11.53 0.4K
13:22 11.53 11.53 11.53 11.53 0.1K
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 0.0K
13:26 11.53 11.53 11.53 11.53 0.0K
13:27 11.53 11.53 11.53 11.53 0.0K
13:28 11.53 11.53 11.53 11.53 0.0K
13:29 11.54 11.54 11.54 11.54 0.2K
13:30 11.54 11.54 11.54 11.54 0.0K
13:31 11.54 11.54 11.54 11.54 0.0K
13:32 11.54 11.54 11.54 11.54 0.0K
13:33 11.54 11.54 11.54 11.54 0.1K
13:34 11.50 11.50 11.50 11.50 0.1K
13:35 11.50 11.50 11.50 11.50 0.0K
13:36 11.50 11.58 11.50 11.58 0.7K
13:37 11.58 11.58 11.58 11.58 0.0K
13:38 11.58 11.58 11.58 11.58 0.0K
13:39 11.58 11.58 11.58 11.58 0.0K
13:40 11.58 11.58 11.53 11.53 0.3K
13:41 11.53 11.53 11.53 11.53 0.0K
13:42 11.53 11.53 11.53 11.53 0.0K
13:43 11.53 11.53 11.53 11.53 0.0K
13:44 11.68 11.68 11.68 11.68 0.7K
13:45 11.68 11.68 11.68 11.68 0.0K
13:46 11.68 11.68 11.68 11.68 0.2K
13:47 11.70 11.70 11.70 11.70 0.7K
13:48 11.70 11.70 11.70 11.70 0.2K
13:49 11.70 11.70 11.70 11.70 0.0K
13:50 11.70 11.70 11.70 11.70 0.1K
13:51 11.62 11.66 11.62 11.66 2.1K
13:52 11.66 11.66 11.66 11.66 0.0K
13:53 11.66 11.66 11.66 11.66 0.0K
13:54 11.66 11.66 11.66 11.66 0.0K
13:55 11.66 11.66 11.66 11.66 0.0K
13:56 11.66 11.66 11.66 11.66 0.1K
13:57 11.66 11.66 11.66 11.66 0.0K
13:58 11.66 11.66 11.66 11.66 0.0K
13:59 11.73 11.73 11.73 11.73 0.1K
14:00 11.73 11.73 11.73 11.73 0.0K
14:01 11.73 11.73 11.73 11.73 0.1K
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 11.73 11.73 11.73 11.73 0.1K
14:05 11.73 11.73 11.73 11.73 0.0K
14:06 11.73 11.73 11.73 11.73 0.0K
14:07 11.73 11.73 11.73 11.73 0.1K
14:08 11.73 11.73 11.73 11.73 0.1K
14:09 11.73 11.73 11.73 11.73 0.0K
14:10 11.73 11.73 11.73 11.73 0.0K
14:11 11.73 11.73 11.73 11.73 0.0K
14:12 11.66 11.66 11.66 11.66 0.1K
14:13 11.67 11.67 11.67 11.67 0.1K
14:14 11.67 11.67 11.67 11.67 0.1K
14:15 11.67 11.67 11.67 11.67 0.0K
14:16 11.67 11.67 11.67 11.67 0.1K
14:17 11.67 11.67 11.67 11.67 0.1K
14:18 11.67 11.67 11.67 11.67 0.0K
14:19 11.67 11.67 11.67 11.67 0.0K
14:20 11.66 11.66 11.66 11.66 0.2K
14:21 11.66 11.66 11.66 11.66 0.1K
14:22 11.66 11.66 11.66 11.66 0.0K
14:23 11.66 11.66 11.66 11.66 0.0K
14:24 11.66 11.66 11.66 11.66 0.0K
14:25 11.65 11.65 11.65 11.65 0.2K
14:26 11.65 11.65 11.65 11.65 0.0K
14:27 11.67 11.67 11.65 11.65 1.8K
14:28 11.65 11.65 11.65 11.65 0.2K
14:29 11.65 11.65 11.65 11.65 0.3K
14:30 11.65 11.65 11.65 11.65 0.0K
14:31 11.68 11.74 11.68 11.74 1.8K
14:32 11.78 11.78 11.78 11.78 1.1K
14:33 11.78 11.78 11.78 11.78 0.4K
14:34 11.78 11.78 11.66 11.66 1.4K
14:35 11.66 11.66 11.66 11.66 0.0K
14:36 11.66 11.66 11.66 11.66 0.3K
14:37 11.66 11.66 11.66 11.66 0.1K
14:38 11.66 11.66 11.66 11.66 0.1K
14:39 11.66 11.66 11.66 11.66 0.1K
14:40 11.66 11.66 11.66 11.66 0.0K
14:41 11.66 11.66 11.66 11.66 0.2K
14:42 11.66 11.66 11.66 11.66 0.1K
14:43 11.66 11.66 11.66 11.66 0.1K
14:44 11.66 11.66 11.66 11.66 0.0K
14:45 11.57 11.57 11.57 11.57 0.9K
14:46 11.57 11.57 11.57 11.57 0.1K
14:47 11.57 11.63 11.57 11.63 0.3K
14:48 11.63 11.63 11.63 11.63 0.0K
14:49 11.63 11.63 11.63 11.63 0.1K
14:50 11.63 11.63 11.63 11.63 0.0K
14:51 11.63 11.63 11.63 11.63 0.0K
14:52 11.63 11.63 11.63 11.63 0.0K
14:53 11.63 11.63 11.63 11.63 0.1K
14:54 11.63 11.63 11.56 11.56 0.1K
14:55 11.56 11.56 11.56 11.56 0.1K
14:56 11.56 11.60 11.56 11.60 0.4K
14:57 11.56 11.56 11.56 11.56 0.4K
14:58 11.56 11.56 11.56 11.56 0.0K
14:59 11.56 11.56 11.56 11.56 0.0K
15:00 11.56 11.56 11.56 11.56 0.2K
15:01 11.56 11.56 11.56 11.56 0.1K
15:02 11.56 11.56 11.56 11.56 0.0K
15:03 11.56 11.56 11.56 11.56 0.0K
15:04 11.56 11.56 11.56 11.56 0.0K
15:05 11.55 11.55 11.55 11.55 0.1K
15:06 11.55 11.55 11.55 11.55 0.1K
15:07 11.55 11.55 11.55 11.55 0.2K
15:08 11.55 11.55 11.47 11.47 1.6K
15:09 11.47 11.47 11.47 11.47 0.1K
15:10 11.47 11.47 11.47 11.47 0.0K
15:11 11.47 11.47 11.39 11.39 0.2K
15:12 11.39 11.39 11.39 11.39 0.0K
15:13 11.39 11.39 11.39 11.39 0.0K
15:14 11.39 11.39 11.39 11.39 0.0K
15:15 11.39 11.39 11.39 11.39 0.0K
15:16 11.39 11.39 11.39 11.39 0.0K
15:17 11.45 11.45 11.45 11.45 0.2K
15:18 11.45 11.45 11.45 11.45 0.2K
15:19 11.45 11.45 11.45 11.45 0.1K
15:20 11.36 11.36 11.36 11.36 0.5K
15:21 11.36 11.36 11.36 11.36 0.1K
15:22 11.36 11.38 11.36 11.38 0.1K
15:23 11.38 11.38 11.38 11.38 0.0K
15:24 11.39 11.39 11.39 11.39 1.2K
15:25 11.39 11.39 11.39 11.39 0.1K
15:26 11.39 11.41 11.39 11.41 0.9K
15:27 11.41 11.41 11.41 11.41 0.8K
15:28 11.41 11.41 11.41 11.41 0.0K
15:29 11.41 11.41 11.41 11.41 0.0K
15:30 11.41 11.41 11.41 11.41 0.1K
15:31 11.41 11.41 11.41 11.41 0.6K
15:32 11.41 11.41 11.41 11.41 0.0K
15:33 11.41 11.41 11.41 11.41 0.0K
15:34 11.41 11.41 11.41 11.41 0.0K
15:35 11.41 11.41 11.35 11.35 1.0K
15:36 11.36 11.37 11.36 11.37 0.4K
15:37 11.32 11.32 11.32 11.32 0.2K
15:38 11.32 11.32 11.32 11.32 0.0K
15:39 11.27 11.27 11.27 11.27 0.8K
15:40 11.27 11.27 11.27 11.27 0.0K
15:41 11.27 11.27 11.27 11.27 0.2K
15:42 11.27 11.28 11.27 11.28 0.8K
15:43 11.28 11.28 11.28 11.28 0.3K
15:44 11.28 11.28 11.28 11.28 0.2K
15:45 11.28 11.28 11.28 11.28 1.2K
15:46 11.27 11.27 11.27 11.27 0.4K
15:47 11.28 11.28 11.28 11.28 1.0K
15:48 11.28 11.28 11.27 11.27 0.4K
15:49 11.27 11.27 11.24 11.24 0.1K
15:50 11.24 11.24 11.24 11.24 0.1K
15:51 11.24 11.24 11.24 11.24 0.6K
15:52 11.24 11.27 11.24 11.27 0.5K
15:53 11.27 11.27 11.27 11.27 0.0K
15:54 11.27 11.27 11.27 11.27 0.5K
15:55 11.32 11.36 11.32 11.36 1.3K
15:56 11.36 11.36 11.36 11.36 1.0K
15:57 11.36 11.36 11.32 11.32 1.6K
15:58 11.32 11.32 11.30 11.30 1.6K
15:59 11.32 11.32 11.32 11.32 6.6K
16:00 11.30 11.32 11.30 11.30 37.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available