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
09:30 12.30 12.30 12.19 12.19 4.6K
09:31 12.15 12.15 12.15 12.15 3.2K
09:32 12.17 12.17 12.17 12.17 0.4K
09:35 12.16 12.16 12.16 12.16 0.6K
09:37 12.19 12.19 12.19 12.19 0.3K
09:39 12.20 12.20 12.20 12.20 0.6K
09:40 12.19 12.23 12.19 12.23 0.7K
09:45 12.13 12.13 12.11 12.11 1.8K
09:54 12.14 12.14 12.14 12.14 0.2K
09:55 12.14 12.14 12.14 12.14 0.2K
09:56 12.14 12.14 12.14 12.14 1.1K
09:59 12.11 12.11 12.11 12.11 1.8K
10:12 12.13 12.13 12.13 12.13 0.2K
10:13 12.06 12.06 12.06 12.06 1.1K
10:17 12.06 12.06 12.06 12.06 4.2K
10:35 12.12 12.12 12.12 12.12 0.8K
10:38 12.11 12.11 12.11 12.11 0.3K
10:46 12.15 12.15 12.15 12.15 0.2K
10:47 12.14 12.14 12.06 12.06 4.0K
10:48 12.07 12.07 12.07 12.07 3.2K
10:50 12.03 12.03 12.03 12.03 0.3K
10:52 12.04 12.04 12.04 12.04 0.1K
10:57 12.04 12.04 12.04 12.04 0.5K
10:58 12.03 12.03 12.03 12.03 0.2K
11:02 12.03 12.03 12.03 12.03 1.0K
11:06 12.01 12.01 12.01 12.01 2.0K
11:08 12.02 12.02 12.02 12.02 1.9K
11:09 12.04 12.04 12.04 12.04 0.4K
11:12 12.05 12.05 12.05 12.05 0.7K
11:14 12.02 12.02 12.02 12.02 2.0K
11:17 12.00 12.00 12.00 12.00 0.8K
11:24 12.02 12.02 12.02 12.02 0.5K
11:26 12.04 12.04 12.04 12.04 1.7K
11:27 11.98 11.98 11.98 11.98 0.4K
11:29 12.01 12.01 12.01 12.01 0.4K
11:32 12.04 12.04 12.04 12.04 0.3K
11:34 12.03 12.03 12.01 12.01 0.8K
11:39 12.02 12.02 12.02 12.02 0.9K
11:40 12.03 12.04 12.03 12.04 0.6K
11:45 12.06 12.06 12.06 12.06 0.6K
11:47 12.03 12.03 12.03 12.03 0.7K
11:49 12.03 12.03 12.03 12.03 1.5K
11:52 12.03 12.03 12.03 12.03 0.3K
11:55 12.01 12.01 12.01 12.01 1.0K
11:57 12.00 12.00 12.00 12.00 0.6K
11:59 11.97 11.97 11.97 11.97 1.4K
12:10 12.05 12.05 12.05 12.05 2.2K
12:11 12.01 12.01 12.01 12.01 0.2K
12:12 12.00 12.00 12.00 12.00 1.9K
12:27 12.03 12.03 12.03 12.03 0.1K
12:29 12.05 12.05 12.04 12.04 4.7K
12:33 12.07 12.07 12.07 12.07 0.1K
12:38 12.04 12.04 12.04 12.04 2.3K
12:42 12.05 12.05 12.05 12.05 0.1K
12:44 12.10 12.10 12.07 12.07 8.3K
13:06 12.09 12.09 12.09 12.09 3.1K
13:21 12.03 12.03 12.03 12.03 0.1K
13:23 12.05 12.05 12.05 12.05 1.0K
13:32 12.08 12.08 12.08 12.08 3.3K
13:45 12.10 12.10 12.10 12.10 0.4K
13:51 12.09 12.09 12.07 12.07 1.5K
13:54 12.05 12.05 12.05 12.05 1.0K
14:02 12.07 12.07 12.07 12.07 0.4K
14:13 12.09 12.09 12.09 12.09 1.6K
14:20 12.10 12.10 12.10 12.10 1.1K
14:21 12.10 12.10 12.10 12.10 0.2K
14:23 12.10 12.10 12.10 12.10 3.2K
14:38 12.09 12.09 12.09 12.09 2.6K
14:53 12.10 12.10 12.10 12.10 1.0K
14:55 12.09 12.09 12.09 12.09 1.0K
15:03 12.09 12.09 12.06 12.06 1.7K
15:04 12.07 12.07 12.07 12.07 0.8K
15:13 12.07 12.07 12.07 12.07 0.4K
15:29 12.08 12.08 12.07 12.07 3.7K
15:31 12.05 12.05 12.05 12.05 2.2K
15:34 12.05 12.05 12.05 12.05 0.1K
15:35 12.06 12.06 12.06 12.06 0.6K
15:36 12.07 12.07 12.07 12.07 0.2K
15:37 12.06 12.06 12.05 12.05 3.2K
15:40 12.09 12.09 12.09 12.09 0.9K
15:44 12.09 12.09 12.09 12.09 2.3K
15:46 12.11 12.11 12.11 12.11 1.4K
15:49 12.11 12.11 12.11 12.11 0.6K
15:50 12.11 12.11 12.10 12.10 1.5K
15:51 12.11 12.11 12.11 12.11 0.3K
15:52 12.13 12.13 12.13 12.13 3.0K
15:55 12.16 12.17 12.16 12.17 1.3K
15:57 12.17 12.17 12.17 12.17 2.7K
15:58 12.18 12.19 12.18 12.18 3.0K
15:59 12.18 12.22 12.18 12.22 82.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available