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 10.89 11.41 10.89 11.41 1.1K
09:32 11.41 11.41 11.41 11.41 0.0K
09:33 11.41 11.41 11.41 11.41 0.0K
09:34 11.41 11.41 11.41 11.41 0.0K
09:35 11.41 11.41 11.41 11.41 0.0K
09:36 11.41 11.41 11.41 11.41 0.0K
09:37 11.41 11.41 11.41 11.41 0.0K
09:38 11.41 11.41 11.41 11.41 0.0K
09:39 11.41 11.41 11.41 11.41 0.0K
09:40 11.41 11.41 11.41 11.41 0.0K
09:41 10.79 10.82 10.79 10.82 0.3K
09:42 10.82 10.82 10.82 10.82 0.0K
09:43 10.82 10.82 10.82 10.82 0.0K
09:44 10.82 10.82 10.82 10.82 0.0K
09:45 10.82 10.82 10.82 10.82 0.0K
09:46 10.82 10.82 10.82 10.82 0.0K
09:47 10.82 10.82 10.82 10.82 0.0K
09:48 10.85 10.85 10.85 10.85 2.6K
09:49 10.85 10.85 10.79 10.79 0.3K
09:50 10.79 10.79 10.79 10.79 0.0K
09:51 10.79 10.79 10.79 10.79 0.0K
09:52 10.79 10.79 10.79 10.79 0.0K
09:53 10.79 10.79 10.79 10.79 0.0K
09:54 10.79 10.79 10.79 10.79 0.0K
09:55 10.79 10.79 10.79 10.79 0.0K
09:56 10.79 10.79 10.79 10.79 0.0K
09:57 10.79 10.79 10.79 10.79 0.1K
09:58 10.79 10.79 10.79 10.79 0.0K
09:59 10.79 10.79 10.79 10.79 0.0K
10:00 10.79 10.79 10.79 10.79 0.1K
10:01 10.79 10.79 10.79 10.79 0.0K
10:02 10.79 10.79 10.79 10.79 0.0K
10:03 10.79 10.79 10.79 10.79 0.1K
10:04 10.79 10.82 10.79 10.82 0.3K
10:05 10.82 10.82 10.82 10.82 0.2K
10:06 10.82 10.82 10.82 10.82 0.0K
10:07 10.82 10.82 10.82 10.82 0.0K
10:08 10.87 10.87 10.84 10.84 1.0K
10:09 10.84 10.85 10.84 10.85 2.4K
10:10 10.85 10.91 10.85 10.91 0.6K
10:11 10.95 10.95 10.95 10.95 0.4K
10:12 10.95 10.95 10.95 10.95 0.0K
10:13 10.95 10.95 10.95 10.95 0.0K
10:14 10.95 10.95 10.95 10.95 1.0K
10:15 10.95 10.95 10.95 10.95 0.0K
10:16 10.95 10.95 10.95 10.95 0.3K
10:17 10.95 10.95 10.95 10.95 0.0K
10:18 10.90 10.90 10.86 10.86 3.0K
10:19 10.86 10.86 10.86 10.86 0.1K
10:20 10.86 10.86 10.86 10.86 0.0K
10:21 10.86 10.93 10.86 10.93 1.5K
10:22 10.93 10.93 10.93 10.93 0.7K
10:23 10.96 10.96 10.96 10.96 0.5K
10:24 10.96 10.96 10.96 10.96 0.1K
10:25 10.96 10.96 10.96 10.96 0.6K
10:26 10.96 10.96 10.96 10.96 0.0K
10:27 10.96 10.96 10.96 10.96 0.1K
10:28 10.96 10.96 10.96 10.96 0.0K
10:29 10.96 10.96 10.96 10.96 0.0K
10:30 10.96 11.02 10.96 11.02 0.1K
10:31 11.02 11.02 11.02 11.02 0.2K
10:32 11.02 11.04 11.02 11.02 1.3K
10:33 11.02 11.02 11.02 11.02 0.0K
10:34 11.02 11.02 11.02 11.02 0.0K
10:35 11.02 11.02 11.02 11.02 0.0K
10:36 11.02 11.02 11.02 11.02 0.0K
10:37 11.02 11.02 11.02 11.02 0.0K
10:38 11.02 11.02 11.02 11.02 0.0K
10:39 11.02 11.04 11.02 11.04 0.3K
10:40 11.04 11.04 11.04 11.04 0.0K
10:41 11.04 11.04 11.04 11.04 0.0K
10:42 11.04 11.08 11.04 11.08 0.2K
10:43 11.08 11.10 11.08 11.10 1.8K
10:44 11.11 11.11 11.09 11.09 1.6K
10:45 11.09 11.09 11.09 11.09 0.0K
10:46 11.09 11.09 11.09 11.09 0.0K
10:47 11.08 11.08 11.04 11.04 1.3K
10:48 11.04 11.04 11.04 11.04 0.0K
10:49 11.04 11.04 11.04 11.04 0.0K
10:50 11.04 11.04 11.04 11.04 0.0K
10:51 11.04 11.04 11.04 11.04 0.0K
10:52 11.07 11.11 11.07 11.11 3.2K
10:53 11.11 11.13 11.09 11.09 1.8K
10:54 11.09 11.09 11.09 11.09 0.0K
10:55 11.09 11.09 11.09 11.09 0.0K
10:56 11.09 11.09 11.09 11.09 0.0K
10:57 11.12 11.12 11.12 11.12 0.2K
10:58 11.12 11.12 11.12 11.12 0.0K
10:59 11.12 11.12 11.12 11.12 0.0K
11:00 11.12 11.12 11.12 11.12 0.0K
11:01 11.12 11.12 11.12 11.12 0.3K
11:02 11.12 11.12 11.12 11.12 0.0K
11:03 11.12 11.12 11.12 11.12 0.0K
11:04 11.12 11.12 11.12 11.12 0.2K
11:05 11.12 11.12 11.12 11.12 0.0K
11:06 11.12 11.12 11.12 11.12 0.1K
11:07 11.12 11.12 11.12 11.12 0.1K
11:08 11.12 11.12 11.12 11.12 0.0K
11:09 11.12 11.12 11.12 11.12 0.0K
11:10 11.12 11.12 11.12 11.12 0.0K
11:11 11.12 11.12 11.12 11.12 0.0K
11:12 11.12 11.22 11.12 11.22 1.2K
11:13 11.22 11.22 11.22 11.22 0.0K
11:14 11.22 11.22 11.18 11.18 3.5K
11:15 11.18 11.18 11.18 11.18 0.5K
11:16 11.18 11.18 11.18 11.18 0.0K
11:17 11.18 11.18 11.18 11.18 0.0K
11:18 11.18 11.18 11.18 11.18 0.0K
11:19 11.18 11.18 11.18 11.18 0.0K
11:20 11.18 11.18 11.18 11.18 0.0K
11:21 11.18 11.23 11.18 11.23 1.1K
11:22 11.23 11.23 11.23 11.23 0.2K
11:23 11.23 11.23 11.23 11.23 0.4K
11:24 11.23 11.26 11.23 11.26 1.4K
11:25 11.26 11.26 11.26 11.26 0.1K
11:26 11.26 11.26 11.26 11.26 0.0K
11:27 11.26 11.26 11.26 11.26 0.1K
11:28 11.26 11.26 11.26 11.26 0.1K
11:29 11.26 11.26 11.26 11.26 0.0K
11:30 11.26 11.26 11.26 11.26 0.8K
11:31 11.26 11.26 11.26 11.26 0.2K
11:32 11.26 11.26 11.26 11.26 0.0K
11:33 11.26 11.26 11.26 11.26 0.0K
11:34 11.26 11.26 11.26 11.26 0.0K
11:35 11.26 11.26 11.26 11.26 0.0K
11:36 11.29 11.29 11.29 11.29 0.3K
11:37 11.29 11.29 11.29 11.29 1.1K
11:38 11.29 11.29 11.29 11.29 0.1K
11:39 11.29 11.29 11.29 11.29 0.6K
11:40 11.29 11.29 11.28 11.28 1.6K
11:41 11.28 11.28 11.28 11.28 0.0K
11:42 11.27 11.27 11.27 11.27 1.1K
11:43 11.27 11.27 11.27 11.27 0.0K
11:44 11.27 11.27 11.27 11.27 0.1K
11:45 11.27 11.27 11.27 11.27 0.0K
11:46 11.21 11.22 11.21 11.22 6.3K
11:47 11.22 11.22 11.22 11.22 0.0K
11:48 11.25 11.25 11.25 11.25 1.7K
11:49 11.25 11.25 11.25 11.25 0.4K
11:50 11.25 11.28 11.25 11.28 14.3K
11:51 11.28 11.28 11.28 11.28 0.3K
11:52 11.28 11.28 11.28 11.28 0.1K
11:53 11.25 11.25 11.18 11.18 9.0K
11:54 11.18 11.18 11.18 11.18 0.4K
11:55 11.18 11.18 11.18 11.18 0.0K
11:56 11.18 11.18 11.18 11.18 0.2K
11:57 11.18 11.18 11.18 11.18 0.0K
11:58 11.18 11.21 11.18 11.21 1.3K
11:59 11.24 11.24 11.16 11.18 3.2K
12:00 11.18 11.18 11.18 11.18 0.0K
12:01 11.21 11.21 11.21 11.21 0.8K
12:02 11.21 11.21 11.21 11.21 0.0K
12:03 11.21 11.21 11.21 11.21 0.0K
12:04 11.21 11.21 11.21 11.21 0.5K
12:05 11.21 11.21 11.21 11.21 0.1K
12:06 11.21 11.21 11.21 11.21 0.4K
12:07 11.21 11.21 11.20 11.20 0.3K
12:08 11.20 11.20 11.20 11.20 0.7K
12:09 11.20 11.20 11.20 11.20 0.0K
12:10 11.20 11.20 11.18 11.18 0.5K
12:11 11.18 11.18 11.17 11.17 0.8K
12:12 11.17 11.17 11.17 11.17 0.0K
12:13 11.17 11.17 11.17 11.17 0.0K
12:14 11.17 11.17 11.17 11.17 0.1K
12:15 11.17 11.19 11.17 11.19 1.0K
12:16 11.19 11.19 11.19 11.19 0.2K
12:17 11.19 11.19 11.19 11.19 0.0K
12:18 11.19 11.19 11.19 11.19 0.8K
12:19 11.19 11.19 11.19 11.19 0.2K
12:20 11.19 11.19 11.19 11.19 0.1K
12:21 11.19 11.19 11.19 11.19 0.0K
12:22 11.19 11.19 11.19 11.19 0.0K
12:23 11.19 11.19 11.19 11.19 0.0K
12:24 11.19 11.19 11.19 11.19 0.0K
12:25 11.19 11.19 11.19 11.19 0.0K
12:26 11.19 11.19 11.19 11.19 0.0K
12:27 11.19 11.19 11.19 11.19 0.0K
12:28 11.19 11.19 11.19 11.19 0.0K
12:29 11.19 11.19 11.19 11.19 0.0K
12:30 11.19 11.19 11.19 11.19 0.0K
12:31 11.19 11.19 11.19 11.19 0.0K
12:32 11.19 11.19 11.19 11.19 0.1K
12:33 11.19 11.19 11.19 11.19 0.0K
12:34 11.19 11.19 11.19 11.19 0.1K
12:35 11.19 11.19 11.19 11.19 0.0K
12:36 11.19 11.19 11.19 11.19 0.0K
12:37 11.19 11.19 11.19 11.19 0.0K
12:38 11.19 11.19 11.11 11.11 1.6K
12:39 11.11 11.14 11.11 11.14 0.2K
12:40 11.12 11.13 11.12 11.13 0.5K
12:41 11.13 11.17 11.13 11.17 1.5K
12:42 11.17 11.17 11.17 11.17 0.3K
12:43 11.17 11.17 11.17 11.17 0.0K
12:44 11.17 11.17 11.17 11.17 0.0K
12:45 11.17 11.17 11.17 11.17 0.0K
12:46 11.17 11.17 11.17 11.17 0.0K
12:47 11.17 11.17 11.17 11.17 0.0K
12:48 11.17 11.17 11.16 11.16 0.6K
12:49 11.16 11.16 11.16 11.16 0.0K
12:50 11.16 11.16 11.16 11.16 0.0K
12:51 11.16 11.16 11.16 11.16 0.1K
12:52 11.16 11.16 11.13 11.15 6.3K
12:53 11.15 11.15 11.15 11.15 0.6K
12:54 11.15 11.15 11.15 11.15 0.1K
12:55 11.15 11.15 11.10 11.10 5.3K
12:56 11.10 11.10 11.10 11.10 0.2K
12:57 11.10 11.10 11.10 11.10 0.0K
12:58 11.10 11.10 11.10 11.10 0.1K
12:59 11.10 11.10 11.10 11.10 0.1K
13:00 11.10 11.10 11.10 11.10 0.0K
13:01 11.10 11.10 11.10 11.10 0.1K
13:02 11.10 11.10 11.10 11.10 0.1K
13:03 11.10 11.10 11.10 11.10 0.3K
13:04 11.10 11.10 11.10 11.10 0.0K
13:05 11.10 11.10 11.10 11.10 0.1K
13:06 11.10 11.10 11.10 11.10 0.0K
13:07 11.10 11.10 11.10 11.10 0.0K
13:08 11.10 11.10 11.10 11.10 0.0K
13:09 11.10 11.10 11.10 11.10 0.0K
13:10 11.10 11.10 11.10 11.10 0.1K
13:11 11.10 11.10 11.06 11.06 3.1K
13:12 11.06 11.10 11.06 11.10 0.3K
13:13 11.10 11.10 11.10 11.10 0.1K
13:14 11.13 11.13 11.07 11.07 3.6K
13:15 11.07 11.08 11.07 11.08 0.3K
13:16 11.08 11.08 11.08 11.08 0.0K
13:17 11.08 11.08 11.08 11.08 0.0K
13:18 11.08 11.08 11.08 11.08 0.0K
13:19 11.08 11.08 11.08 11.08 0.0K
13:20 11.08 11.08 11.08 11.08 0.0K
13:21 11.08 11.08 11.08 11.08 0.0K
13:22 11.08 11.08 11.08 11.08 0.0K
13:23 11.08 11.08 11.08 11.08 0.0K
13:24 11.08 11.08 11.08 11.08 0.1K
13:25 11.08 11.13 11.08 11.13 1.5K
13:26 11.08 11.13 11.08 11.13 1.6K
13:27 11.13 11.13 11.13 11.13 0.2K
13:28 11.13 11.13 11.13 11.13 0.0K
13:29 11.13 11.13 11.08 11.08 0.4K
13:30 11.08 11.08 11.08 11.08 0.5K
13:31 11.10 11.10 11.10 11.10 0.1K
13:32 11.09 11.09 11.07 11.07 2.5K
13:33 11.07 11.07 11.07 11.07 1.4K
13:34 11.07 11.07 11.07 11.07 0.2K
13:35 11.10 11.10 11.10 11.10 0.1K
13:36 11.10 11.10 11.10 11.10 0.2K
13:37 11.10 11.10 11.10 11.10 0.1K
13:38 11.12 11.12 11.12 11.12 0.5K
13:39 11.12 11.12 11.12 11.12 0.1K
13:40 11.12 11.12 11.12 11.12 0.0K
13:41 11.12 11.12 11.12 11.12 0.0K
13:42 11.12 11.12 11.12 11.12 0.1K
13:43 11.12 11.12 11.12 11.12 0.0K
13:44 11.12 11.12 11.12 11.12 0.1K
13:45 11.08 11.08 11.04 11.04 6.9K
13:46 11.04 11.09 11.04 11.09 0.6K
13:47 11.09 11.09 11.09 11.09 0.1K
13:48 11.07 11.07 11.07 11.07 0.7K
13:49 11.07 11.11 11.07 11.11 2.2K
13:50 11.10 11.10 11.10 11.10 0.2K
13:51 11.10 11.11 11.10 11.11 0.2K
13:52 11.11 11.11 11.11 11.11 0.0K
13:53 11.11 11.11 11.11 11.11 1.9K
13:54 11.11 11.11 11.11 11.11 0.0K
13:55 11.11 11.11 11.11 11.11 0.2K
13:56 11.11 11.11 11.11 11.11 0.0K
13:57 11.11 11.11 11.10 11.10 0.2K
13:58 11.10 11.10 11.10 11.10 0.0K
13:59 11.10 11.10 11.10 11.10 0.2K
14:00 11.10 11.10 11.10 11.10 0.0K
14:01 11.10 11.10 11.10 11.10 0.1K
14:02 11.10 11.10 11.10 11.10 0.0K
14:03 11.10 11.10 11.10 11.10 0.0K
14:04 11.10 11.10 11.10 11.10 0.0K
14:05 11.06 11.06 11.04 11.04 3.7K
14:06 11.04 11.04 11.04 11.04 0.0K
14:07 11.04 11.04 11.04 11.04 0.0K
14:08 11.04 11.04 11.04 11.04 0.0K
14:09 11.04 11.04 11.04 11.04 0.1K
14:10 11.04 11.04 11.04 11.04 0.0K
14:11 11.04 11.04 11.04 11.04 0.3K
14:12 11.04 11.04 11.04 11.04 0.1K
14:13 11.04 11.04 11.04 11.04 0.0K
14:14 11.04 11.04 11.04 11.04 0.0K
14:15 11.04 11.04 11.04 11.04 0.0K
14:16 11.04 11.04 11.04 11.04 0.0K
14:17 11.04 11.04 11.04 11.04 0.1K
14:18 11.04 11.04 11.04 11.04 0.0K
14:19 11.04 11.04 11.04 11.04 0.1K
14:20 11.04 11.04 11.04 11.04 0.0K
14:21 11.04 11.04 11.04 11.04 0.1K
14:22 11.04 11.04 11.04 11.04 0.0K
14:23 11.04 11.04 11.04 11.04 0.5K
14:24 11.04 11.04 11.04 11.04 0.0K
14:25 11.04 11.09 11.04 11.09 1.1K
14:26 11.09 11.09 11.09 11.09 1.2K
14:27 11.09 11.09 11.09 11.09 0.1K
14:28 11.09 11.09 11.09 11.09 0.0K
14:29 11.09 11.09 11.09 11.09 0.0K
14:30 11.09 11.09 11.09 11.09 0.0K
14:31 11.09 11.09 11.09 11.09 0.2K
14:32 11.09 11.09 11.09 11.09 0.9K
14:33 11.09 11.09 11.09 11.09 3.1K
14:34 11.09 11.09 11.09 11.09 0.0K
14:35 11.09 11.09 11.09 11.09 0.0K
14:36 11.09 11.09 11.09 11.09 0.0K
14:37 11.09 11.09 11.09 11.09 0.3K
14:38 11.09 11.09 11.09 11.09 0.0K
14:39 11.09 11.09 11.09 11.09 0.2K
14:40 11.09 11.09 11.09 11.09 0.0K
14:41 11.09 11.09 11.09 11.09 0.1K
14:42 11.09 11.09 11.09 11.09 0.0K
14:43 11.09 11.09 11.09 11.09 0.1K
14:44 11.09 11.09 11.09 11.09 0.0K
14:45 11.09 11.09 11.09 11.09 0.0K
14:46 11.08 11.13 11.08 11.13 19.9K
14:47 11.14 11.15 11.14 11.15 1.4K
14:48 11.15 11.16 11.15 11.15 5.3K
14:49 11.15 11.15 11.15 11.15 0.1K
14:50 11.15 11.15 11.15 11.15 0.2K
14:51 11.15 11.15 11.15 11.15 0.1K
14:52 11.14 11.15 11.14 11.15 14.8K
14:53 11.15 11.15 11.15 11.15 0.1K
14:54 11.18 11.18 11.18 11.18 1.7K
14:55 11.21 11.21 11.21 11.21 0.6K
14:56 11.23 11.23 11.23 11.23 0.6K
14:57 11.23 11.23 11.23 11.23 2.4K
14:58 11.23 11.23 11.23 11.23 0.7K
14:59 11.23 11.26 11.23 11.26 1.0K
15:00 11.26 11.26 11.26 11.26 0.2K
15:01 11.22 11.22 11.22 11.22 4.2K
15:02 11.22 11.26 11.22 11.26 1.0K
15:03 11.26 11.26 11.26 11.26 0.0K
15:04 11.26 11.26 11.26 11.26 0.0K
15:05 11.26 11.26 11.26 11.26 0.0K
15:06 11.26 11.26 11.26 11.26 0.0K
15:07 11.26 11.26 11.26 11.26 0.7K
15:08 11.26 11.26 11.26 11.26 0.8K
15:09 11.24 11.24 11.24 11.24 1.4K
15:10 11.24 11.24 11.24 11.24 0.1K
15:11 11.24 11.24 11.24 11.24 0.0K
15:12 11.24 11.24 11.24 11.24 1.5K
15:13 11.24 11.24 11.21 11.21 1.0K
15:14 11.21 11.21 11.21 11.21 0.2K
15:15 11.21 11.26 11.21 11.26 3.5K
15:16 11.26 11.26 11.26 11.26 0.2K
15:17 11.26 11.26 11.26 11.26 0.2K
15:18 11.26 11.26 11.26 11.26 0.3K
15:19 11.24 11.26 11.24 11.26 4.0K
15:20 11.26 11.26 11.26 11.26 1.2K
15:21 11.26 11.26 11.26 11.26 0.8K
15:22 11.24 11.24 11.24 11.24 5.2K
15:23 11.24 11.24 11.24 11.24 0.0K
15:24 11.24 11.24 11.24 11.24 0.0K
15:25 11.24 11.24 11.24 11.24 0.1K
15:26 11.24 11.24 11.18 11.21 1.7K
15:27 11.21 11.21 11.21 11.21 0.2K
15:28 11.21 11.21 11.21 11.21 0.1K
15:29 11.21 11.21 11.21 11.21 0.0K
15:30 11.21 11.21 11.21 11.21 0.3K
15:31 11.21 11.21 11.18 11.18 0.3K
15:32 11.21 11.21 11.21 11.21 2.8K
15:33 11.22 11.23 11.22 11.23 4.5K
15:34 11.24 11.25 11.24 11.25 5.1K
15:35 11.25 11.25 11.25 11.25 2.8K
15:36 11.25 11.27 11.25 11.25 1.5K
15:37 11.24 11.24 11.24 11.24 2.3K
15:38 11.24 11.24 11.22 11.22 0.1K
15:39 11.21 11.21 11.19 11.20 1.3K
15:40 11.19 11.19 11.19 11.19 2.1K
15:41 11.19 11.19 11.19 11.19 6.4K
15:42 11.19 11.19 11.19 11.19 2.4K
15:43 11.19 11.19 11.19 11.19 1.3K
15:44 11.19 11.19 11.19 11.19 2.6K
15:45 11.21 11.21 11.21 11.21 1.5K
15:46 11.21 11.21 11.21 11.21 1.1K
15:47 11.21 11.21 11.16 11.16 1.1K
15:48 11.16 11.16 11.14 11.16 4.9K
15:49 11.16 11.16 11.15 11.15 3.5K
15:50 11.15 11.15 11.15 11.15 0.1K
15:51 11.15 11.16 11.15 11.15 5.1K
15:52 11.16 11.16 11.16 11.16 0.4K
15:53 11.16 11.18 11.15 11.18 3.2K
15:54 11.18 11.18 11.16 11.16 5.5K
15:55 11.16 11.16 11.16 11.16 0.7K
15:56 11.16 11.16 11.15 11.15 3.2K
15:57 11.18 11.19 11.17 11.17 5.8K
15:58 11.17 11.17 11.15 11.15 1.9K
15:59 11.19 11.19 11.19 11.19 2.4K
16:00 11.19 11.19 11.16 11.18 33.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available