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 12.33 12.33 11.68 11.68 6.3K
09:32 11.68 11.68 11.68 11.68 0.0K
09:33 11.68 11.68 11.68 11.68 0.0K
09:34 11.68 11.91 11.68 11.91 0.3K
09:35 12.01 12.01 12.01 12.01 0.1K
09:36 12.01 12.01 12.01 12.01 0.1K
09:37 12.01 12.01 12.01 12.01 0.0K
09:38 12.00 12.00 12.00 12.00 0.8K
09:39 12.03 12.03 12.03 12.03 0.1K
09:40 12.03 12.03 12.03 12.03 0.0K
09:41 12.03 12.03 12.03 12.03 0.0K
09:42 12.03 12.09 12.03 12.09 0.7K
09:43 12.09 12.09 12.09 12.09 0.0K
09:44 12.09 12.09 12.09 12.09 0.0K
09:45 12.09 12.09 11.96 11.96 0.1K
09:46 11.96 11.96 11.96 11.96 0.0K
09:47 11.96 11.96 11.96 11.96 0.0K
09:48 11.96 11.96 11.96 11.96 0.2K
09:49 11.97 11.97 11.97 11.97 0.8K
09:50 11.97 11.97 11.97 11.97 0.0K
09:51 11.97 11.97 11.97 11.97 0.3K
09:52 11.97 11.97 11.97 11.97 0.0K
09:53 11.97 11.97 11.97 11.97 0.0K
09:54 11.97 11.97 11.97 11.97 0.0K
09:55 11.97 11.97 11.97 11.97 0.0K
09:56 11.97 11.97 11.97 11.97 0.0K
09:57 11.97 11.97 11.97 11.97 0.1K
09:58 11.97 11.97 11.81 11.92 2.0K
09:59 11.86 11.95 11.86 11.95 3.1K
10:00 11.95 11.95 11.95 11.95 0.0K
10:01 11.82 11.82 11.82 11.82 0.2K
10:02 11.82 11.82 11.82 11.82 0.0K
10:03 11.82 11.82 11.82 11.82 0.0K
10:04 11.82 11.82 11.82 11.82 0.0K
10:05 11.91 11.91 11.91 11.91 0.4K
10:06 11.91 11.91 11.91 11.91 0.0K
10:07 11.91 11.91 11.91 11.91 1.4K
10:08 11.91 11.91 11.91 11.91 0.1K
10:09 11.91 11.91 11.91 11.91 0.0K
10:10 11.75 11.75 11.75 11.75 0.5K
10:11 11.79 11.79 11.79 11.79 2.1K
10:12 11.79 11.79 11.79 11.79 0.0K
10:13 11.79 11.79 11.79 11.79 0.0K
10:14 11.79 11.79 11.79 11.79 0.0K
10:15 11.79 11.79 11.79 11.79 0.0K
10:16 11.79 11.79 11.79 11.79 0.0K
10:17 11.79 11.79 11.79 11.79 0.0K
10:18 11.84 11.84 11.84 11.84 1.1K
10:19 11.86 11.86 11.86 11.86 1.0K
10:20 11.86 11.86 11.86 11.86 0.0K
10:21 11.86 11.86 11.86 11.86 0.4K
10:22 11.86 11.86 11.86 11.86 0.0K
10:23 11.86 11.86 11.86 11.86 0.2K
10:24 11.96 11.96 11.96 11.96 2.9K
10:25 12.03 12.03 12.03 12.03 0.3K
10:26 12.03 12.07 12.03 12.07 0.4K
10:27 12.07 12.07 12.04 12.04 0.6K
10:28 12.04 12.04 12.04 12.04 0.0K
10:29 12.03 12.03 12.03 12.03 0.3K
10:30 12.03 12.03 12.03 12.03 0.1K
10:31 12.03 12.03 12.03 12.03 0.0K
10:32 12.03 12.03 12.03 12.03 0.0K
10:33 12.03 12.03 12.03 12.03 0.0K
10:34 12.03 12.03 12.03 12.03 0.0K
10:35 12.03 12.03 12.03 12.03 0.0K
10:36 12.03 12.03 12.03 12.03 0.0K
10:37 12.03 12.03 12.03 12.03 0.0K
10:38 12.03 12.03 12.03 12.03 0.0K
10:39 12.03 12.03 12.03 12.03 0.0K
10:40 12.09 12.09 12.09 12.09 0.5K
10:41 12.09 12.09 12.09 12.09 0.0K
10:42 12.09 12.09 12.03 12.03 1.3K
10:43 12.04 12.08 12.04 12.08 0.4K
10:44 12.08 12.08 12.08 12.08 0.1K
10:45 12.08 12.08 12.08 12.08 0.0K
10:46 12.06 12.06 12.06 12.06 0.1K
10:47 12.06 12.06 12.06 12.06 0.0K
10:48 12.06 12.06 12.06 12.06 0.0K
10:49 12.06 12.06 12.06 12.06 0.0K
10:50 12.06 12.06 12.06 12.06 0.0K
10:51 12.06 12.06 12.06 12.06 0.0K
10:52 12.06 12.06 12.06 12.06 0.0K
10:53 12.06 12.06 12.06 12.06 0.0K
10:54 12.06 12.06 12.06 12.06 0.3K
10:55 12.06 12.06 12.06 12.06 0.0K
10:56 12.06 12.06 12.06 12.06 0.0K
10:57 12.06 12.06 12.06 12.06 0.0K
10:58 12.06 12.06 12.06 12.06 0.0K
10:59 12.06 12.06 12.06 12.06 0.0K
11:00 12.06 12.06 12.06 12.06 0.0K
11:01 11.99 11.99 11.93 11.93 2.0K
11:02 11.93 11.93 11.93 11.93 0.0K
11:03 11.93 11.93 11.93 11.93 0.0K
11:04 11.93 11.93 11.93 11.93 0.0K
11:05 11.93 11.93 11.93 11.93 0.1K
11:06 11.91 11.91 11.91 11.91 0.4K
11:07 11.91 11.91 11.91 11.91 0.0K
11:08 11.91 11.91 11.91 11.91 0.0K
11:09 11.91 11.91 11.91 11.91 0.3K
11:10 11.91 11.91 11.91 11.91 0.0K
11:11 11.91 11.91 11.91 11.91 0.1K
11:12 11.91 11.91 11.91 11.91 0.0K
11:13 11.91 11.91 11.91 11.91 0.0K
11:14 11.91 11.99 11.91 11.99 0.6K
11:15 11.94 11.94 11.93 11.93 0.3K
11:16 11.93 11.93 11.93 11.93 0.0K
11:17 11.93 11.93 11.93 11.93 0.1K
11:18 11.93 11.93 11.93 11.93 0.0K
11:19 11.94 11.98 11.94 11.98 0.2K
11:20 11.98 11.98 11.98 11.98 0.0K
11:21 11.98 11.98 11.98 11.98 0.0K
11:22 11.98 11.98 11.98 11.98 0.0K
11:23 11.98 11.98 11.98 11.98 0.0K
11:24 11.98 11.98 11.87 11.87 0.7K
11:25 11.87 11.87 11.87 11.87 0.0K
11:26 11.87 11.87 11.87 11.87 0.0K
11:27 11.87 11.87 11.87 11.87 0.0K
11:28 11.87 11.87 11.87 11.87 0.0K
11:29 11.87 11.87 11.87 11.87 0.0K
11:30 11.87 11.90 11.87 11.90 1.3K
11:31 11.90 11.90 11.90 11.90 0.0K
11:32 11.90 11.90 11.90 11.90 0.4K
11:33 11.90 11.90 11.90 11.90 0.0K
11:34 11.90 11.90 11.90 11.90 0.1K
11:35 11.90 11.90 11.90 11.90 0.3K
11:36 11.95 11.95 11.95 11.95 0.3K
11:37 11.95 11.95 11.95 11.95 0.0K
11:38 11.95 11.95 11.95 11.95 0.0K
11:39 11.95 11.95 11.95 11.95 0.0K
11:40 11.95 11.95 11.95 11.95 0.0K
11:41 11.95 11.95 11.95 11.95 0.0K
11:42 11.95 11.95 11.95 11.95 0.0K
11:43 11.95 11.95 11.95 11.95 0.0K
11:44 11.95 11.95 11.95 11.95 0.4K
11:45 11.95 11.95 11.95 11.95 0.0K
11:46 11.95 12.09 11.95 12.09 0.3K
11:47 12.07 12.07 12.02 12.02 1.8K
11:48 12.02 12.02 12.02 12.02 0.1K
11:49 12.02 12.02 12.02 12.02 0.1K
11:50 12.00 12.00 12.00 12.00 1.3K
11:51 12.00 12.00 12.00 12.00 0.2K
11:52 12.00 12.00 12.00 12.00 0.0K
11:53 12.00 12.00 12.00 12.00 0.0K
11:54 12.00 12.00 12.00 12.00 0.0K
11:55 12.00 12.00 12.00 12.00 0.0K
11:56 12.00 12.00 12.00 12.00 0.0K
11:57 11.98 11.98 11.92 11.92 0.5K
11:58 11.92 11.92 11.92 11.92 0.1K
11:59 11.92 11.92 11.92 11.92 0.1K
12:00 11.92 11.92 11.92 11.92 0.0K
12:01 11.92 11.92 11.92 11.92 0.0K
12:02 11.92 11.92 11.92 11.92 0.0K
12:03 11.92 11.92 11.92 11.92 0.0K
12:04 11.92 11.92 11.92 11.92 0.4K
12:05 11.92 11.92 11.92 11.92 0.0K
12:06 11.92 11.92 11.92 11.92 0.0K
12:07 11.92 11.92 11.92 11.92 0.0K
12:08 11.92 11.92 11.92 11.92 0.0K
12:09 11.92 11.92 11.92 11.92 0.0K
12:10 11.92 11.92 11.92 11.92 0.0K
12:11 11.98 11.98 11.98 11.98 0.6K
12:12 11.98 11.98 11.98 11.98 0.1K
12:13 11.98 11.98 11.98 11.98 0.0K
12:14 11.98 11.98 11.95 11.95 1.1K
12:15 11.93 11.93 11.93 11.93 0.2K
12:16 11.93 11.93 11.86 11.86 1.3K
12:17 11.86 11.86 11.86 11.86 0.3K
12:18 11.86 11.86 11.86 11.86 0.1K
12:19 11.89 11.89 11.89 11.89 0.1K
12:20 11.89 11.89 11.89 11.89 0.2K
12:21 11.86 11.86 11.86 11.86 0.4K
12:22 11.86 11.86 11.86 11.86 0.0K
12:23 11.86 11.86 11.86 11.86 0.4K
12:24 11.88 11.88 11.88 11.88 0.6K
12:25 11.88 11.88 11.88 11.88 0.0K
12:26 11.88 11.88 11.88 11.88 0.0K
12:27 11.88 11.88 11.88 11.88 0.0K
12:28 11.88 11.88 11.88 11.88 0.8K
12:29 11.88 11.88 11.88 11.88 0.0K
12:30 11.77 11.77 11.77 11.77 0.8K
12:31 11.77 11.77 11.77 11.77 0.0K
12:32 11.77 11.82 11.77 11.82 1.0K
12:33 11.82 11.82 11.82 11.82 0.0K
12:34 11.82 11.82 11.82 11.82 0.0K
12:35 11.82 11.82 11.82 11.82 0.0K
12:36 11.82 11.82 11.82 11.82 0.0K
12:37 11.82 11.82 11.82 11.82 0.0K
12:38 11.82 11.82 11.82 11.82 0.0K
12:39 11.82 11.82 11.82 11.82 0.0K
12:40 11.82 11.82 11.82 11.82 0.0K
12:41 11.82 11.82 11.82 11.82 0.0K
12:42 11.82 11.82 11.82 11.82 0.0K
12:43 11.82 11.82 11.82 11.82 0.0K
12:44 11.82 11.82 11.82 11.82 0.0K
12:45 11.82 11.82 11.82 11.82 0.0K
12:46 11.82 11.84 11.82 11.84 0.2K
12:47 11.84 11.84 11.84 11.84 0.0K
12:48 11.84 11.84 11.84 11.84 0.0K
12:49 11.84 11.84 11.84 11.84 0.2K
12:50 11.84 11.89 11.84 11.89 0.6K
12:51 11.89 11.89 11.89 11.89 0.0K
12:52 11.89 11.89 11.89 11.89 0.2K
12:53 11.95 11.95 11.95 11.95 0.5K
12:54 11.95 11.95 11.95 11.95 0.0K
12:55 11.95 11.95 11.95 11.95 0.0K
12:56 11.95 11.95 11.95 11.95 0.0K
12:57 11.95 11.95 11.95 11.95 0.0K
12:58 11.95 11.95 11.95 11.95 0.4K
12:59 11.95 11.95 11.95 11.95 0.0K
13:00 11.95 11.95 11.95 11.95 0.0K
13:01 11.95 11.95 11.94 11.94 0.1K
13:02 11.93 11.93 11.92 11.92 1.2K
13:03 11.92 11.92 11.92 11.92 0.4K
13:04 11.92 11.92 11.92 11.92 0.0K
13:05 11.92 11.92 11.92 11.92 0.0K
13:06 11.92 11.92 11.92 11.92 0.0K
13:07 11.92 11.92 11.92 11.92 0.0K
13:08 11.92 11.92 11.92 11.92 0.1K
13:09 11.92 11.92 11.92 11.92 1.0K
13:10 11.92 11.92 11.92 11.92 0.0K
13:11 11.94 11.94 11.94 11.94 0.3K
13:12 11.91 11.91 11.91 11.91 1.1K
13:13 11.84 11.84 11.84 11.84 1.3K
13:14 11.84 11.84 11.84 11.84 0.0K
13:15 11.84 11.84 11.84 11.84 0.2K
13:16 11.84 11.84 11.84 11.84 0.1K
13:17 11.84 11.84 11.84 11.84 0.0K
13:18 11.84 11.84 11.84 11.84 0.0K
13:19 11.85 11.85 11.85 11.85 1.5K
13:20 11.85 11.85 11.85 11.85 0.0K
13:21 11.84 11.84 11.84 11.84 0.2K
13:22 11.84 11.84 11.84 11.84 0.2K
13:23 11.84 11.84 11.84 11.84 0.1K
13:24 11.84 11.84 11.84 11.84 0.0K
13:25 11.84 11.84 11.84 11.84 0.0K
13:26 11.84 11.84 11.84 11.84 0.0K
13:27 11.92 11.92 11.92 11.92 0.6K
13:28 11.92 11.92 11.92 11.92 0.0K
13:29 11.92 11.92 11.92 11.92 0.0K
13:30 11.92 11.92 11.92 11.92 0.3K
13:31 11.89 11.89 11.89 11.89 0.8K
13:32 11.89 11.89 11.89 11.89 0.0K
13:33 11.89 11.89 11.89 11.89 0.0K
13:34 11.89 11.89 11.89 11.89 0.0K
13:35 11.89 11.89 11.89 11.89 0.0K
13:36 11.89 11.89 11.89 11.89 0.0K
13:37 11.89 11.89 11.89 11.89 0.1K
13:38 11.89 11.89 11.89 11.89 0.0K
13:39 11.89 11.89 11.89 11.89 0.0K
13:40 11.89 11.89 11.89 11.89 0.0K
13:41 11.89 11.89 11.89 11.89 0.0K
13:42 11.89 11.89 11.89 11.89 0.0K
13:43 11.89 11.89 11.89 11.89 0.0K
13:44 12.05 12.05 12.05 12.05 0.1K
13:45 12.05 12.05 12.00 12.00 0.4K
13:46 12.00 12.00 12.00 12.00 0.4K
13:47 12.00 12.00 12.00 12.00 0.0K
13:48 12.06 12.06 12.06 12.06 0.6K
13:49 12.02 12.04 12.02 12.04 0.9K
13:50 12.04 12.04 12.04 12.04 0.0K
13:51 12.04 12.04 12.04 12.04 0.0K
13:52 12.04 12.04 12.04 12.04 0.0K
13:53 12.04 12.04 12.04 12.04 0.0K
13:54 11.94 11.94 11.94 11.94 0.4K
13:55 12.02 12.02 12.02 12.02 0.1K
13:56 12.02 12.02 12.02 12.02 0.5K
13:57 12.02 12.02 12.02 12.02 0.0K
13:58 12.02 12.02 12.02 12.02 0.0K
13:59 12.02 12.02 12.02 12.02 0.0K
14:00 12.13 12.18 12.13 12.18 0.7K
14:01 12.18 12.18 12.09 12.09 0.1K
14:02 12.09 12.09 12.09 12.09 0.0K
14:03 12.09 12.09 12.09 12.09 0.0K
14:04 12.09 12.09 12.09 12.09 0.0K
14:05 12.19 12.19 12.19 12.19 0.1K
14:06 12.19 12.19 12.19 12.19 0.0K
14:07 12.19 12.19 12.19 12.19 0.1K
14:08 12.19 12.19 12.19 12.19 0.0K
14:09 12.11 12.11 12.11 12.11 0.2K
14:10 12.11 12.11 12.11 12.11 0.3K
14:11 12.11 12.11 12.01 12.01 0.1K
14:12 12.12 12.12 12.12 12.12 0.2K
14:13 12.12 12.12 12.12 12.12 0.0K
14:14 12.12 12.12 12.12 12.12 0.0K
14:15 11.96 11.96 11.88 11.88 2.7K
14:16 11.88 11.88 11.88 11.88 0.0K
14:17 11.88 11.88 11.88 11.88 0.0K
14:18 11.88 11.88 11.88 11.88 0.0K
14:19 11.88 11.88 11.88 11.88 0.0K
14:20 11.88 12.01 11.88 12.01 0.6K
14:21 12.01 12.01 12.01 12.01 0.2K
14:22 12.01 12.01 12.01 12.01 0.0K
14:23 12.01 12.07 12.01 12.07 0.3K
14:24 12.07 12.09 12.07 12.09 0.3K
14:25 12.06 12.06 12.06 12.06 0.4K
14:26 12.06 12.06 12.06 12.06 0.0K
14:27 12.06 12.06 12.06 12.06 0.0K
14:28 12.06 12.06 12.06 12.06 0.0K
14:29 12.06 12.06 12.06 12.06 0.0K
14:30 12.06 12.06 12.06 12.06 0.0K
14:31 12.06 12.06 12.06 12.06 0.0K
14:32 12.05 12.13 12.05 12.13 1.0K
14:33 12.13 12.13 12.13 12.13 0.0K
14:34 12.13 12.13 12.13 12.13 0.0K
14:35 12.13 12.13 12.05 12.05 0.3K
14:36 12.05 12.05 11.99 11.99 0.6K
14:37 12.05 12.05 11.97 11.97 0.6K
14:38 11.97 11.97 11.97 11.97 0.1K
14:39 11.97 11.97 11.97 11.97 0.1K
14:40 11.97 11.97 11.97 11.97 0.0K
14:41 11.97 11.97 11.97 11.97 0.1K
14:42 12.02 12.02 12.02 12.02 0.1K
14:43 12.02 12.02 12.02 12.02 0.0K
14:44 12.02 12.02 12.02 12.02 0.0K
14:45 12.02 12.02 12.02 12.02 0.0K
14:46 12.02 12.02 12.02 12.02 0.1K
14:47 12.02 12.04 12.02 12.04 0.3K
14:48 12.04 12.04 12.01 12.01 0.5K
14:49 12.01 12.01 12.01 12.01 0.1K
14:50 12.01 12.01 12.01 12.01 0.0K
14:51 12.01 12.01 11.99 11.99 0.2K
14:52 11.99 11.99 11.99 11.99 0.0K
14:53 11.99 11.99 11.91 11.91 1.2K
14:54 11.91 11.91 11.91 11.91 0.0K
14:55 11.86 11.86 11.86 11.86 0.6K
14:56 11.86 11.86 11.86 11.86 0.3K
14:57 11.86 11.86 11.86 11.86 0.1K
14:58 11.91 11.91 11.91 11.91 0.4K
14:59 11.91 11.91 11.91 11.91 0.0K
15:00 11.91 11.91 11.91 11.91 0.0K
15:01 11.91 11.91 11.91 11.91 0.8K
15:02 11.91 11.91 11.91 11.91 0.3K
15:03 11.91 11.91 11.91 11.91 0.1K
15:04 11.98 11.98 11.98 11.98 0.2K
15:05 11.98 11.98 11.98 11.98 0.0K
15:06 11.98 11.98 11.98 11.98 0.0K
15:07 11.98 11.98 11.98 11.98 0.0K
15:08 11.98 11.98 11.98 11.98 0.0K
15:09 11.98 11.98 11.98 11.98 0.1K
15:10 11.98 11.98 11.89 11.89 0.4K
15:11 11.89 11.89 11.89 11.89 0.0K
15:12 11.89 11.89 11.89 11.89 0.0K
15:13 11.89 11.95 11.89 11.95 1.3K
15:14 12.01 12.01 12.01 12.01 4.7K
15:15 12.03 12.03 12.03 12.03 1.0K
15:16 12.03 12.03 12.03 12.03 0.7K
15:17 12.03 12.03 11.97 11.97 0.9K
15:18 12.03 12.03 12.03 12.03 0.1K
15:19 12.03 12.03 12.03 12.03 0.1K
15:20 11.99 12.08 11.99 12.08 1.6K
15:21 12.08 12.08 12.08 12.08 0.0K
15:22 12.08 12.08 12.08 12.08 0.0K
15:23 12.08 12.08 12.08 12.08 0.2K
15:24 12.08 12.08 12.08 12.08 0.1K
15:25 12.04 12.04 12.04 12.04 0.9K
15:26 11.99 11.99 11.99 11.99 0.2K
15:27 11.97 11.97 11.93 11.93 1.1K
15:28 11.93 11.96 11.93 11.96 0.4K
15:29 11.96 11.96 11.96 11.96 0.0K
15:30 11.96 11.96 11.96 11.96 0.2K
15:31 11.96 11.96 11.85 11.85 1.8K
15:32 11.85 11.85 11.85 11.85 0.1K
15:33 11.85 11.85 11.85 11.85 0.0K
15:34 11.85 11.85 11.85 11.85 0.2K
15:35 11.86 11.86 11.86 11.86 0.2K
15:36 11.86 11.86 11.86 11.86 0.2K
15:37 11.82 11.82 11.82 11.82 0.5K
15:38 11.82 11.82 11.82 11.82 0.0K
15:39 11.82 11.82 11.82 11.82 0.3K
15:40 11.82 11.82 11.81 11.81 0.6K
15:41 11.81 11.81 11.81 11.81 0.0K
15:42 11.81 11.81 11.81 11.81 0.6K
15:43 11.81 11.81 11.74 11.74 0.9K
15:44 11.74 11.74 11.74 11.74 0.1K
15:45 11.74 11.74 11.74 11.74 0.2K
15:46 11.74 11.74 11.74 11.74 0.0K
15:47 11.74 11.74 11.74 11.74 0.9K
15:48 11.74 11.74 11.74 11.74 0.0K
15:49 11.74 11.74 11.74 11.74 0.4K
15:50 11.74 11.74 11.74 11.74 0.2K
15:51 11.74 11.74 11.74 11.74 0.6K
15:52 11.74 11.88 11.74 11.88 0.5K
15:53 11.91 11.91 11.91 11.91 0.6K
15:54 11.91 11.91 11.88 11.88 1.3K
15:55 11.88 11.88 11.88 11.88 0.2K
15:56 11.88 11.90 11.88 11.90 2.7K
15:57 11.90 11.90 11.90 11.90 0.8K
15:58 11.90 11.90 11.90 11.90 1.3K
15:59 11.90 11.94 11.90 11.94 0.8K
16:00 11.94 11.98 11.93 11.97 21.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available