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 11.87 11.87 11.87 11.87 2.4K
09:32 11.85 11.85 11.85 11.85 0.5K
09:33 11.85 11.85 11.69 11.69 3.6K
09:35 11.67 11.67 11.67 11.67 0.2K
09:39 11.70 11.70 11.70 11.70 0.3K
09:40 11.71 11.71 11.71 11.71 0.3K
09:41 11.75 11.75 11.72 11.72 2.6K
09:46 11.70 11.70 11.70 11.70 0.6K
09:49 11.70 11.70 11.70 11.70 0.2K
09:52 11.73 11.73 11.73 11.73 1.0K
09:54 11.72 11.72 11.72 11.72 0.1K
09:58 11.73 11.73 11.73 11.73 1.0K
09:59 11.72 11.72 11.72 11.72 3.8K
10:00 11.72 11.72 11.70 11.70 2.3K
10:02 11.72 11.72 11.70 11.70 0.7K
10:04 11.70 11.70 11.70 11.70 3.8K
10:05 11.67 11.67 11.67 11.67 0.9K
10:13 11.67 11.70 11.67 11.68 3.9K
10:15 11.67 11.67 11.67 11.67 0.5K
10:17 11.71 11.71 11.71 11.71 0.1K
10:18 11.69 11.69 11.68 11.68 0.2K
10:19 11.72 11.72 11.71 11.71 7.7K
10:20 11.73 11.77 11.73 11.77 2.7K
10:21 11.78 11.78 11.78 11.78 0.4K
10:22 11.78 11.78 11.78 11.78 0.4K
10:26 11.79 11.79 11.79 11.79 0.1K
10:27 11.79 11.79 11.79 11.79 0.1K
10:28 11.79 11.79 11.79 11.79 0.4K
10:29 11.79 11.79 11.79 11.79 0.2K
10:30 11.78 11.78 11.78 11.78 4.6K
10:31 11.78 11.78 11.78 11.78 1.5K
10:35 11.82 11.83 11.82 11.83 0.6K
10:36 11.83 11.83 11.83 11.83 0.1K
10:38 11.81 11.81 11.81 11.81 1.0K
10:40 11.82 11.82 11.82 11.82 0.5K
10:41 11.84 11.84 11.84 11.84 1.7K
10:47 11.92 11.92 11.92 11.92 0.4K
10:48 11.88 11.88 11.88 11.88 1.9K
10:54 11.88 11.88 11.88 11.88 1.0K
10:59 11.91 11.91 11.91 11.91 1.2K
11:04 11.98 11.98 11.98 11.98 0.5K
11:07 12.00 12.01 12.00 12.01 0.7K
11:08 11.99 11.99 11.99 11.99 0.1K
11:09 11.99 11.99 11.97 11.97 1.9K
11:10 11.96 11.96 11.96 11.96 2.2K
11:16 12.00 12.00 12.00 12.00 0.3K
11:17 12.01 12.01 12.01 12.01 1.2K
11:18 12.01 12.02 12.01 12.02 1.1K
11:20 12.03 12.03 12.03 12.03 0.2K
11:21 12.04 12.04 12.04 12.04 0.8K
11:22 12.04 12.04 12.04 12.04 0.1K
11:23 12.04 12.04 12.04 12.04 0.3K
11:24 12.05 12.05 12.04 12.05 4.0K
11:25 12.05 12.05 12.05 12.05 1.0K
11:26 12.04 12.04 12.04 12.04 0.2K
11:27 12.05 12.07 12.05 12.07 1.2K
11:28 12.07 12.07 12.07 12.07 1.6K
11:30 12.04 12.04 12.04 12.04 0.5K
11:32 12.05 12.05 12.05 12.05 0.9K
11:34 12.08 12.08 12.08 12.08 1.9K
11:35 12.06 12.06 12.06 12.06 0.8K
11:39 12.07 12.07 12.07 12.07 1.4K
11:40 12.10 12.10 12.10 12.10 0.4K
11:42 12.09 12.09 12.09 12.09 0.2K
11:43 12.09 12.09 12.09 12.09 2.2K
11:45 12.09 12.09 12.09 12.09 2.4K
11:46 12.09 12.09 12.07 12.07 4.4K
11:47 12.08 12.08 12.08 12.08 0.9K
11:48 12.08 12.08 12.07 12.07 1.1K
11:51 12.08 12.08 12.08 12.08 0.3K
11:52 12.08 12.08 12.08 12.08 0.1K
11:53 12.08 12.09 12.08 12.09 4.1K
11:56 12.12 12.13 12.12 12.13 0.7K
11:58 12.16 12.16 12.16 12.16 0.1K
11:59 12.16 12.16 12.16 12.16 10.8K
12:02 12.16 12.16 12.16 12.16 0.3K
12:04 12.19 12.20 12.19 12.20 3.7K
12:05 12.20 12.20 12.20 12.20 2.2K
12:06 12.17 12.17 12.17 12.17 2.4K
12:08 12.20 12.20 12.20 12.20 1.5K
12:09 12.22 12.22 12.22 12.22 2.2K
12:11 12.25 12.27 12.25 12.27 1.1K
12:13 12.26 12.26 12.25 12.25 1.9K
12:14 12.24 12.24 12.24 12.24 1.9K
12:15 12.24 12.24 12.24 12.24 2.6K
12:16 12.26 12.27 12.26 12.27 2.7K
12:17 12.27 12.27 12.25 12.25 1.9K
12:19 12.27 12.27 12.27 12.27 1.3K
12:20 12.28 12.29 12.28 12.29 0.8K
12:22 12.29 12.30 12.29 12.30 0.7K
12:23 12.35 12.35 12.35 12.35 0.1K
12:24 12.35 12.35 12.35 12.35 0.7K
12:28 12.38 12.38 12.38 12.38 0.4K
12:30 12.34 12.34 12.34 12.34 0.2K
12:34 12.30 12.30 12.30 12.30 0.5K
12:37 12.30 12.30 12.30 12.30 1.8K
12:39 12.28 12.30 12.28 12.30 0.4K
12:41 12.28 12.28 12.28 12.28 0.9K
12:42 12.28 12.28 12.28 12.28 0.9K
12:45 12.25 12.25 12.25 12.25 1.3K
12:48 12.23 12.23 12.23 12.23 0.9K
12:54 12.20 12.20 12.20 12.20 1.0K
12:55 12.17 12.17 12.17 12.17 0.6K
12:58 12.12 12.12 12.12 12.12 0.8K
13:00 12.15 12.15 12.15 12.15 4.2K
13:08 12.18 12.18 12.18 12.18 1.3K
13:11 12.19 12.19 12.19 12.19 1.0K
13:14 12.18 12.18 12.18 12.18 0.2K
13:15 12.18 12.18 12.18 12.18 0.3K
13:17 12.18 12.18 12.18 12.18 0.9K
13:18 12.22 12.22 12.22 12.22 0.2K
13:19 12.22 12.22 12.22 12.22 0.2K
13:22 12.24 12.24 12.24 12.24 1.4K
13:23 12.23 12.23 12.23 12.23 1.4K
13:24 12.23 12.23 12.23 12.23 0.6K
13:27 12.24 12.25 12.24 12.25 1.2K
13:29 12.23 12.23 12.23 12.23 1.1K
13:31 12.23 12.23 12.23 12.23 1.0K
13:36 12.22 12.22 12.22 12.22 0.7K
13:38 12.22 12.22 12.22 12.22 3.2K
13:39 12.21 12.21 12.21 12.21 0.3K
13:40 12.21 12.25 12.21 12.25 2.8K
13:45 12.24 12.24 12.24 12.24 2.2K
13:54 12.24 12.24 12.24 12.24 1.0K
13:56 12.21 12.21 12.21 12.21 1.0K
14:05 12.23 12.23 12.23 12.23 0.3K
14:07 12.23 12.23 12.23 12.23 0.1K
14:09 12.23 12.23 12.23 12.23 0.1K
14:10 12.20 12.20 12.20 12.20 2.6K
14:13 12.20 12.20 12.20 12.20 0.9K
14:16 12.20 12.20 12.20 12.20 2.3K
14:23 12.18 12.18 12.18 12.18 0.9K
14:27 12.18 12.18 12.18 12.18 0.1K
14:28 12.18 12.18 12.18 12.18 0.3K
14:29 12.17 12.17 12.17 12.17 1.6K
14:30 12.14 12.14 12.14 12.14 0.3K
14:31 12.14 12.14 12.14 12.14 0.3K
14:33 12.16 12.16 12.16 12.16 0.6K
14:35 12.15 12.15 12.15 12.15 1.9K
14:37 12.13 12.13 12.13 12.13 0.3K
14:39 12.12 12.12 12.12 12.12 0.8K
14:41 12.13 12.13 12.13 12.13 1.0K
14:45 12.14 12.14 12.14 12.14 1.1K
14:47 12.14 12.15 12.14 12.15 0.2K
14:48 12.14 12.14 12.13 12.14 1.2K
14:49 12.16 12.16 12.16 12.16 2.5K
14:50 12.17 12.17 12.15 12.15 2.3K
14:58 12.13 12.14 12.13 12.14 3.0K
14:59 12.15 12.15 12.15 12.15 2.1K
15:00 12.13 12.13 12.13 12.13 0.9K
15:01 12.15 12.15 12.15 12.15 0.1K
15:03 12.14 12.14 12.14 12.14 3.7K
15:11 12.10 12.10 12.09 12.09 1.4K
15:12 12.09 12.10 12.08 12.09 4.9K
15:13 12.08 12.11 12.08 12.11 0.6K
15:15 12.10 12.10 12.10 12.10 0.1K
15:17 12.08 12.09 12.04 12.04 6.3K
15:18 12.05 12.05 12.05 12.05 1.0K
15:19 12.09 12.09 12.09 12.09 0.2K
15:20 12.05 12.05 12.05 12.05 2.2K
15:21 12.06 12.06 12.05 12.05 5.3K
15:22 12.08 12.11 12.08 12.11 7.6K
15:29 12.13 12.13 12.13 12.13 0.4K
15:30 12.12 12.12 12.12 12.12 0.3K
15:31 12.12 12.12 12.12 12.12 0.1K
15:32 12.11 12.12 12.11 12.12 2.9K
15:36 12.09 12.09 12.09 12.09 3.6K
15:37 12.07 12.07 12.05 12.07 0.9K
15:38 12.07 12.07 12.07 12.07 0.1K
15:39 12.07 12.07 12.07 12.07 0.2K
15:40 12.07 12.07 12.07 12.07 1.0K
15:42 12.06 12.09 12.06 12.09 5.1K
15:44 12.09 12.09 12.08 12.08 4.0K
15:45 12.09 12.09 12.09 12.09 2.3K
15:46 12.05 12.07 12.05 12.07 12.2K
15:47 12.08 12.08 12.08 12.08 3.6K
15:48 12.08 12.08 12.08 12.08 1.3K
15:49 12.05 12.05 12.05 12.05 3.0K
15:50 12.05 12.05 12.05 12.05 1.1K
15:52 12.10 12.10 12.09 12.10 10.6K
15:53 12.12 12.13 12.12 12.13 3.0K
15:54 12.13 12.13 12.13 12.13 4.1K
15:55 12.13 12.15 12.13 12.15 11.5K
15:56 12.17 12.17 12.17 12.17 5.0K
15:57 12.18 12.18 12.18 12.18 4.3K
15:58 12.18 12.18 12.16 12.16 11.2K
15:59 12.15 12.19 12.14 12.19 53.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available