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 12.04 12.58 12.04 12.14 3.0K
09:32 11.94 11.94 11.84 11.84 1.6K
09:33 11.84 11.84 11.84 11.84 0.0K
09:34 11.85 11.85 11.85 11.85 0.0K
09:35 11.85 11.85 11.85 11.85 0.0K
09:36 11.85 11.85 11.85 11.85 0.1K
09:37 11.84 11.84 11.84 11.84 0.2K
09:38 11.83 11.83 11.83 11.83 0.8K
09:39 11.83 11.83 11.83 11.83 0.0K
09:40 11.83 11.83 11.80 11.80 0.9K
09:41 11.80 11.96 11.80 11.96 0.2K
09:42 11.84 11.84 11.84 11.84 0.1K
09:43 11.83 11.83 11.83 11.83 0.3K
09:44 11.83 11.83 11.83 11.83 0.0K
09:45 11.83 11.83 11.83 11.83 0.0K
09:46 11.83 11.83 11.83 11.83 0.4K
09:47 11.83 11.96 11.83 11.96 0.2K
09:48 11.96 11.96 11.96 11.96 0.0K
09:49 11.96 11.96 11.96 11.96 0.0K
09:50 11.96 11.96 11.96 11.96 0.0K
09:51 11.96 11.96 11.94 11.94 0.5K
09:52 11.94 11.94 11.89 11.89 0.7K
09:53 11.88 11.91 11.88 11.91 0.5K
09:54 11.91 11.91 11.91 11.91 0.1K
09:55 11.91 11.91 11.91 11.91 1.9K
09:56 11.91 11.91 11.91 11.91 0.1K
09:57 11.91 11.91 11.91 11.91 0.2K
09:58 11.88 11.96 11.88 11.96 2.7K
09:59 11.96 11.96 11.96 11.96 0.0K
10:00 12.02 12.02 12.02 12.02 0.3K
10:01 12.02 12.02 12.02 12.02 0.0K
10:02 12.02 12.02 12.01 12.01 0.9K
10:03 12.02 12.03 12.02 12.03 0.4K
10:04 12.03 12.03 12.03 12.03 0.0K
10:05 12.03 12.03 12.03 12.03 0.0K
10:06 12.03 12.03 12.02 12.02 2.0K
10:07 11.98 11.98 11.93 11.93 3.3K
10:08 11.93 11.93 11.93 11.93 0.1K
10:09 11.88 11.94 11.88 11.94 0.9K
10:10 11.94 11.98 11.93 11.98 6.8K
10:11 11.93 11.93 11.93 11.93 0.8K
10:12 11.93 11.93 11.93 11.93 3.1K
10:13 11.93 11.93 11.93 11.93 0.1K
10:14 11.93 11.93 11.93 11.93 0.0K
10:15 11.93 11.93 11.93 11.93 0.5K
10:16 11.93 11.93 11.93 11.93 0.6K
10:17 11.93 11.93 11.93 11.93 0.0K
10:18 11.93 11.93 11.93 11.93 0.4K
10:19 11.97 11.97 11.97 11.97 0.9K
10:20 11.97 11.97 11.97 11.97 0.0K
10:21 11.97 11.97 11.97 11.97 0.0K
10:22 11.97 11.97 11.93 11.93 2.0K
10:23 11.93 11.93 11.93 11.93 3.2K
10:24 11.90 11.90 11.90 11.90 0.6K
10:25 11.90 11.90 11.90 11.90 0.0K
10:26 11.90 11.90 11.90 11.90 0.0K
10:27 11.90 11.90 11.90 11.90 0.0K
10:28 11.90 11.90 11.90 11.90 5.3K
10:29 11.97 11.97 11.94 11.94 6.2K
10:30 11.94 11.94 11.94 11.94 0.0K
10:31 11.98 11.98 11.98 11.98 0.7K
10:32 12.01 12.01 12.01 12.01 1.4K
10:33 12.01 12.01 12.01 12.01 0.0K
10:34 12.01 12.01 12.01 12.01 0.0K
10:35 12.01 12.01 12.01 12.01 0.2K
10:36 12.01 12.01 12.01 12.01 0.0K
10:37 12.01 12.01 12.01 12.01 0.3K
10:38 12.01 12.01 12.01 12.01 0.0K
10:39 12.01 12.01 12.01 12.01 0.0K
10:40 12.01 12.01 12.01 12.01 0.1K
10:41 12.01 12.01 12.01 12.01 0.0K
10:42 12.01 12.01 12.01 12.01 0.0K
10:43 12.01 12.01 12.01 12.01 0.0K
10:44 12.01 12.01 12.01 12.01 0.1K
10:45 12.03 12.03 12.03 12.03 1.6K
10:46 12.05 12.05 12.05 12.05 0.9K
10:47 12.05 12.05 12.05 12.05 0.5K
10:48 12.05 12.05 12.05 12.05 0.0K
10:49 12.05 12.05 12.05 12.05 0.1K
10:50 12.05 12.05 12.05 12.05 0.1K
10:51 12.05 12.05 12.05 12.05 0.2K
10:52 12.05 12.05 12.05 12.05 0.0K
10:53 12.05 12.05 12.05 12.05 0.1K
10:54 12.05 12.05 12.05 12.05 0.1K
10:55 12.01 12.05 12.01 12.05 3.5K
10:56 12.05 12.05 12.05 12.05 0.0K
10:57 12.05 12.05 12.05 12.05 0.0K
10:58 12.02 12.02 12.02 12.02 1.0K
10:59 12.02 12.02 12.01 12.01 0.7K
11:00 12.01 12.01 12.01 12.01 0.3K
11:01 12.01 12.01 12.01 12.01 0.1K
11:02 12.01 12.01 12.01 12.01 0.2K
11:03 12.01 12.01 12.01 12.01 0.0K
11:04 12.01 12.01 12.01 12.01 0.0K
11:05 12.01 12.01 12.01 12.01 0.1K
11:06 12.01 12.01 12.01 12.01 0.3K
11:07 12.01 12.01 12.01 12.01 0.1K
11:08 12.01 12.01 12.01 12.01 0.0K
11:09 12.01 12.01 12.01 12.01 0.3K
11:10 12.01 12.01 12.01 12.01 0.0K
11:11 12.04 12.04 12.04 12.04 0.4K
11:12 12.04 12.04 12.04 12.04 0.0K
11:13 12.04 12.04 12.04 12.04 0.0K
11:14 12.04 12.04 12.03 12.03 0.1K
11:15 12.03 12.03 12.03 12.03 0.0K
11:16 12.03 12.03 12.03 12.03 0.0K
11:17 12.03 12.03 12.03 12.03 0.0K
11:18 12.03 12.03 12.03 12.03 0.0K
11:19 12.03 12.03 12.03 12.03 0.2K
11:20 12.03 12.03 12.03 12.03 0.0K
11:21 12.03 12.03 12.03 12.03 0.0K
11:22 12.03 12.03 12.03 12.03 0.0K
11:23 12.03 12.03 12.03 12.03 0.1K
11:24 12.03 12.03 12.03 12.03 0.0K
11:25 12.04 12.04 12.04 12.04 0.9K
11:26 12.04 12.04 12.04 12.04 0.0K
11:27 12.04 12.04 12.04 12.04 0.0K
11:28 12.04 12.04 12.04 12.04 0.5K
11:29 12.04 12.04 12.04 12.04 0.0K
11:30 12.04 12.04 12.04 12.04 0.0K
11:31 12.04 12.07 12.04 12.07 0.5K
11:32 12.07 12.07 12.07 12.07 0.0K
11:33 12.07 12.07 12.07 12.07 0.0K
11:34 12.07 12.07 12.07 12.07 0.0K
11:35 12.07 12.07 12.07 12.07 0.1K
11:36 12.07 12.07 12.07 12.07 0.0K
11:37 12.07 12.07 12.07 12.07 0.0K
11:38 12.07 12.07 12.07 12.07 0.0K
11:39 12.09 12.09 12.08 12.08 2.6K
11:40 12.08 12.08 12.08 12.08 0.6K
11:41 12.08 12.08 12.08 12.08 0.1K
11:42 12.08 12.08 12.08 12.08 0.0K
11:43 12.08 12.08 12.08 12.08 0.0K
11:44 12.08 12.08 12.08 12.08 0.0K
11:45 12.08 12.08 12.08 12.08 0.0K
11:46 12.08 12.08 12.08 12.08 0.0K
11:47 12.08 12.08 12.08 12.08 0.2K
11:48 12.08 12.08 12.08 12.08 0.0K
11:49 12.10 12.10 12.08 12.08 0.5K
11:50 12.08 12.08 12.08 12.08 0.0K
11:51 12.08 12.08 12.08 12.08 0.0K
11:52 12.08 12.08 12.08 12.08 0.0K
11:53 12.16 12.16 12.14 12.14 1.7K
11:54 12.17 12.17 12.17 12.17 0.1K
11:55 12.17 12.17 12.17 12.17 0.0K
11:56 12.17 12.17 12.17 12.17 0.0K
11:57 12.14 12.14 12.14 12.14 0.4K
11:58 12.14 12.14 12.14 12.14 0.1K
11:59 12.14 12.14 12.14 12.14 0.0K
12:00 12.14 12.17 12.14 12.17 0.2K
12:01 12.17 12.17 12.17 12.17 0.2K
12:02 12.17 12.21 12.17 12.21 1.0K
12:03 12.21 12.26 12.21 12.24 17.2K
12:04 12.24 12.24 12.24 12.24 0.5K
12:05 12.19 12.19 12.18 12.18 0.4K
12:06 12.18 12.18 12.18 12.18 0.0K
12:07 12.18 12.18 12.18 12.18 0.0K
12:08 12.18 12.18 12.16 12.16 0.8K
12:09 12.14 12.14 12.14 12.14 0.6K
12:10 12.11 12.14 12.11 12.14 1.5K
12:11 12.14 12.14 12.14 12.14 0.0K
12:12 12.14 12.14 12.14 12.14 0.0K
12:13 12.14 12.14 12.14 12.14 0.1K
12:14 12.14 12.14 12.14 12.14 0.0K
12:15 12.14 12.14 12.14 12.14 0.0K
12:16 12.14 12.14 12.14 12.14 0.0K
12:17 12.14 12.14 12.14 12.14 0.1K
12:18 12.15 12.15 12.15 12.15 0.3K
12:19 12.15 12.15 12.15 12.15 0.0K
12:20 12.15 12.15 12.15 12.15 0.1K
12:21 12.15 12.15 12.15 12.15 0.0K
12:22 12.15 12.15 12.15 12.15 0.0K
12:23 12.15 12.15 12.15 12.15 0.0K
12:24 12.15 12.15 12.15 12.15 0.1K
12:25 12.15 12.15 12.15 12.15 2.0K
12:26 12.15 12.15 12.12 12.12 0.5K
12:27 12.12 12.12 12.12 12.12 0.0K
12:28 12.12 12.12 12.12 12.12 0.0K
12:29 12.12 12.12 12.12 12.12 0.0K
12:30 12.12 12.12 12.12 12.12 0.1K
12:31 12.12 12.12 12.12 12.12 0.1K
12:32 12.12 12.12 12.12 12.12 0.2K
12:33 12.12 12.12 12.12 12.12 0.1K
12:34 12.07 12.09 12.07 12.09 1.8K
12:35 12.09 12.09 12.09 12.09 0.0K
12:36 12.09 12.09 12.09 12.09 0.0K
12:37 12.09 12.09 12.09 12.09 0.0K
12:38 12.09 12.09 12.09 12.09 0.0K
12:39 12.09 12.09 12.09 12.09 0.1K
12:40 12.09 12.09 12.09 12.09 0.0K
12:41 12.09 12.09 12.04 12.04 0.4K
12:42 12.04 12.04 12.04 12.04 0.0K
12:43 12.04 12.04 12.04 12.04 0.0K
12:44 12.04 12.04 12.04 12.04 0.0K
12:45 12.04 12.04 12.04 12.04 0.0K
12:46 12.04 12.04 12.04 12.04 0.0K
12:47 12.04 12.04 12.04 12.04 0.0K
12:48 12.04 12.04 12.04 12.04 0.0K
12:49 12.04 12.04 12.04 12.04 0.1K
12:50 12.04 12.04 12.04 12.04 0.0K
12:51 12.04 12.04 12.04 12.04 0.0K
12:52 12.04 12.04 11.94 11.94 3.6K
12:53 11.94 11.94 11.94 11.94 0.2K
12:54 11.94 11.94 11.94 11.94 0.0K
12:55 11.94 11.94 11.94 11.94 0.0K
12:56 11.94 11.94 11.94 11.94 0.2K
12:57 11.94 11.97 11.94 11.97 1.0K
12:58 11.94 11.94 11.94 11.94 0.2K
12:59 11.94 11.94 11.94 11.94 0.0K
13:00 11.93 11.93 11.93 11.93 0.3K
13:01 11.93 11.96 11.93 11.96 1.4K
13:02 11.96 11.96 11.96 11.96 0.1K
13:03 11.96 12.00 11.96 12.00 1.1K
13:04 12.00 12.00 12.00 12.00 0.0K
13:05 12.00 12.00 12.00 12.00 0.0K
13:06 12.00 12.00 12.00 12.00 0.0K
13:07 12.00 12.00 12.00 12.00 0.0K
13:08 12.00 12.00 12.00 12.00 0.0K
13:09 12.00 12.00 12.00 12.00 0.0K
13:10 12.00 12.00 12.00 12.00 0.0K
13:11 12.00 12.00 12.00 12.00 0.0K
13:12 12.00 12.00 12.00 12.00 0.0K
13:13 12.00 12.00 12.00 12.00 0.0K
13:14 11.98 11.98 11.98 11.98 2.9K
13:15 11.93 11.93 11.92 11.92 3.1K
13:16 11.92 11.92 11.92 11.92 0.1K
13:17 11.92 11.92 11.92 11.92 0.0K
13:18 11.92 11.92 11.92 11.92 0.0K
13:19 11.94 11.94 11.94 11.94 3.1K
13:20 11.98 11.98 11.96 11.96 3.4K
13:21 11.96 11.96 11.96 11.96 1.1K
13:22 11.96 11.96 11.96 11.96 2.1K
13:23 11.96 11.96 11.96 11.96 0.0K
13:24 11.96 11.96 11.96 11.96 0.1K
13:25 11.96 11.97 11.96 11.97 2.2K
13:26 11.95 12.00 11.95 12.00 2.6K
13:27 12.00 12.00 12.00 12.00 0.0K
13:28 12.00 12.00 12.00 12.00 0.0K
13:29 12.00 12.00 12.00 12.00 0.0K
13:30 12.00 12.00 12.00 12.00 0.0K
13:31 12.00 12.00 12.00 12.00 0.7K
13:32 12.00 12.00 12.00 12.00 1.6K
13:33 12.00 12.00 12.00 12.00 0.0K
13:34 12.00 12.06 12.00 12.06 1.6K
13:35 12.04 12.04 12.04 12.04 0.2K
13:36 12.04 12.04 12.04 12.04 0.0K
13:37 12.04 12.04 12.04 12.04 0.0K
13:38 12.04 12.04 12.04 12.04 0.0K
13:39 12.04 12.04 12.04 12.04 0.2K
13:40 12.04 12.04 12.04 12.04 0.0K
13:41 12.04 12.04 12.04 12.04 0.0K
13:42 12.04 12.04 12.04 12.04 0.0K
13:43 12.04 12.04 12.04 12.04 0.0K
13:44 12.04 12.04 12.04 12.04 0.0K
13:45 12.04 12.04 12.04 12.04 0.0K
13:46 12.04 12.04 12.04 12.04 0.0K
13:47 12.04 12.04 12.04 12.04 0.2K
13:48 12.04 12.04 12.04 12.04 0.1K
13:49 12.04 12.04 12.04 12.04 0.0K
13:50 12.04 12.04 12.04 12.04 0.1K
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 0.1K
13:54 12.04 12.04 12.00 12.00 0.7K
13:55 12.00 12.00 12.00 12.00 0.4K
13:56 12.00 12.00 12.00 12.00 0.3K
13:57 12.00 12.00 12.00 12.00 0.1K
13:58 12.00 12.01 12.00 12.01 1.1K
13:59 12.01 12.01 12.01 12.01 0.1K
14:00 12.01 12.01 12.01 12.01 0.1K
14:01 12.01 12.01 12.01 12.01 0.0K
14:02 12.01 12.01 12.01 12.01 0.0K
14:03 12.01 12.01 12.01 12.01 0.0K
14:04 12.01 12.01 12.01 12.01 0.0K
14:05 12.01 12.01 12.01 12.01 0.7K
14:06 12.01 12.01 12.01 12.01 0.0K
14:07 12.01 12.01 12.01 12.01 0.1K
14:08 12.01 12.01 12.01 12.01 0.0K
14:09 12.04 12.04 12.04 12.04 0.1K
14:10 12.04 12.04 12.04 12.04 0.0K
14:11 12.03 12.03 12.03 12.03 0.2K
14:12 12.03 12.03 12.03 12.03 0.0K
14:13 12.03 12.03 12.03 12.03 0.0K
14:14 12.03 12.03 12.03 12.03 0.0K
14:15 12.03 12.03 12.03 12.03 0.9K
14:16 12.03 12.03 12.03 12.03 0.0K
14:17 12.03 12.03 12.03 12.03 0.0K
14:18 12.03 12.03 12.03 12.03 0.0K
14:19 12.03 12.03 12.03 12.03 0.0K
14:20 12.03 12.03 12.03 12.03 0.0K
14:21 12.03 12.03 12.03 12.03 0.0K
14:22 12.08 12.08 12.08 12.08 0.3K
14:23 12.08 12.08 12.08 12.08 0.0K
14:24 12.08 12.08 12.08 12.08 0.0K
14:25 12.08 12.08 12.08 12.08 0.0K
14:26 12.08 12.08 12.08 12.08 0.0K
14:27 12.08 12.08 12.08 12.08 0.0K
14:28 12.08 12.08 12.08 12.08 0.0K
14:29 12.08 12.08 12.08 12.08 0.0K
14:30 12.04 12.04 12.04 12.04 0.3K
14:31 12.04 12.04 12.02 12.02 0.7K
14:32 12.02 12.02 12.02 12.02 0.0K
14:33 12.00 12.00 12.00 12.00 0.5K
14:34 12.00 12.00 12.00 12.00 0.0K
14:35 12.00 12.00 12.00 12.00 0.1K
14:36 12.00 12.00 12.00 12.00 0.1K
14:37 12.00 12.00 12.00 12.00 0.0K
14:38 12.00 12.00 12.00 12.00 0.0K
14:39 12.00 12.00 12.00 12.00 0.2K
14:40 12.00 12.00 12.00 12.00 0.2K
14:41 12.00 12.00 12.00 12.00 0.0K
14:42 12.00 12.00 12.00 12.00 0.1K
14:43 12.00 12.00 12.00 12.00 0.0K
14:44 12.00 12.00 12.00 12.00 0.2K
14:45 12.00 12.00 12.00 12.00 0.0K
14:46 12.00 12.00 12.00 12.00 0.4K
14:47 12.00 12.00 12.00 12.00 0.1K
14:48 12.00 12.00 12.00 12.00 0.1K
14:49 11.98 11.98 11.98 11.98 0.1K
14:50 11.94 11.94 11.94 11.94 2.4K
14:51 11.94 11.94 11.94 11.94 0.5K
14:52 11.98 11.98 11.98 11.98 3.1K
14:53 11.98 11.98 11.98 11.98 0.5K
14:54 11.98 11.98 11.98 11.98 0.2K
14:55 11.98 11.98 11.98 11.98 0.0K
14:56 11.98 11.98 11.98 11.98 2.3K
14:57 11.99 11.99 11.98 11.98 1.1K
14:58 11.98 11.98 11.98 11.98 0.1K
14:59 11.98 11.98 11.98 11.98 0.0K
15:00 11.98 11.98 11.98 11.98 0.3K
15:01 11.98 11.98 11.98 11.98 0.0K
15:02 11.98 11.98 11.98 11.98 0.0K
15:03 11.98 11.98 11.98 11.98 0.0K
15:04 11.98 11.98 11.98 11.98 0.0K
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 0.2K
15:08 11.98 11.98 11.98 11.98 0.2K
15:09 11.98 11.98 11.98 11.98 0.0K
15:10 11.98 11.98 11.98 11.98 0.3K
15:11 11.98 11.98 11.96 11.96 1.8K
15:12 11.96 11.96 11.96 11.96 0.1K
15:13 11.96 11.96 11.96 11.96 0.8K
15:14 11.96 11.96 11.96 11.96 0.0K
15:15 11.96 11.96 11.96 11.96 0.0K
15:16 11.96 11.97 11.96 11.97 0.3K
15:17 11.97 11.97 11.97 11.97 0.2K
15:18 11.97 11.97 11.97 11.97 0.0K
15:19 11.97 11.97 11.97 11.97 0.3K
15:20 11.97 11.97 11.97 11.97 0.1K
15:21 11.97 11.98 11.96 11.98 1.0K
15:22 11.99 11.99 11.99 11.99 3.7K
15:23 11.99 11.99 11.98 11.98 0.9K
15:24 11.98 11.98 11.98 11.98 0.0K
15:25 11.98 11.98 11.98 11.98 0.0K
15:26 11.98 11.98 11.98 11.98 0.0K
15:27 11.98 11.98 11.98 11.98 0.0K
15:28 11.98 11.98 11.98 11.98 0.0K
15:29 11.98 11.98 11.98 11.98 0.0K
15:30 11.98 11.98 11.98 11.98 0.0K
15:31 11.98 11.98 11.95 11.95 3.0K
15:32 11.96 11.96 11.96 11.96 0.4K
15:33 12.00 12.00 12.00 12.00 2.5K
15:34 12.00 12.00 12.00 12.00 0.0K
15:35 12.00 12.00 12.00 12.00 0.0K
15:36 12.00 12.00 12.00 12.00 0.0K
15:37 12.00 12.00 12.00 12.00 0.0K
15:38 12.00 12.00 12.00 12.00 0.2K
15:39 12.00 12.00 12.00 12.00 0.4K
15:40 11.99 11.99 11.99 11.99 0.6K
15:41 11.99 11.99 11.99 11.99 0.2K
15:42 11.99 11.99 11.99 11.99 0.6K
15:43 11.98 11.98 11.98 11.98 0.2K
15:44 11.98 11.98 11.98 11.98 1.6K
15:45 11.98 11.98 11.98 11.98 0.1K
15:46 11.98 11.99 11.95 11.99 4.7K
15:47 11.98 11.99 11.98 11.99 1.1K
15:48 11.99 11.99 11.99 11.99 0.0K
15:49 11.99 11.99 11.99 11.99 0.0K
15:50 11.99 11.99 11.95 11.96 2.3K
15:51 11.94 11.99 11.94 11.99 1.4K
15:52 11.97 11.97 11.96 11.96 6.1K
15:53 11.96 11.96 11.96 11.96 0.3K
15:54 11.96 11.96 11.96 11.96 0.1K
15:55 11.93 11.93 11.89 11.89 3.2K
15:56 11.89 11.90 11.89 11.90 4.2K
15:57 11.90 11.90 11.90 11.90 0.9K
15:58 11.90 11.90 11.90 11.90 1.8K
15:59 11.90 11.90 11.90 11.90 2.8K
16:00 11.90 11.91 11.85 11.89 43.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available