Ranger Energy Services

RNGR
🏛️ usa →
13.61
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.20 12.20 12.09 12.09 9.2K
09:40 12.00 12.00 12.00 12.00 0.3K
09:41 11.99 11.99 11.96 11.96 0.9K
09:49 12.11 12.11 11.86 11.86 4.3K
09:50 11.85 11.91 11.85 11.91 3.1K
09:51 11.86 11.86 11.86 11.86 1.2K
09:59 11.91 11.91 11.91 11.91 0.3K
10:02 11.86 11.86 11.86 11.86 0.3K
10:05 11.86 11.86 11.78 11.78 1.8K
10:07 11.77 11.77 11.77 11.77 0.9K
10:08 11.72 11.72 11.72 11.72 1.0K
10:10 11.72 11.72 11.72 11.72 0.1K
10:11 11.72 11.72 11.72 11.72 0.2K
10:12 11.75 11.75 11.75 11.75 0.9K
10:17 11.75 11.75 11.75 11.75 0.3K
10:18 11.75 11.75 11.75 11.75 1.5K
10:20 11.78 11.78 11.78 11.78 1.3K
10:23 11.84 11.87 11.84 11.87 0.8K
10:24 11.86 11.86 11.82 11.82 3.0K
10:25 11.82 11.82 11.82 11.82 0.1K
10:26 11.79 11.79 11.79 11.79 1.8K
10:29 11.74 11.74 11.74 11.74 1.3K
10:33 11.76 11.76 11.76 11.76 1.5K
10:40 11.74 11.74 11.72 11.72 1.7K
10:46 11.77 11.77 11.77 11.77 0.9K
10:47 11.72 11.72 11.71 11.71 1.2K
10:51 11.68 11.68 11.68 11.68 1.7K
10:52 11.67 11.67 11.67 11.67 3.9K
10:55 11.64 11.64 11.64 11.64 2.0K
10:57 11.60 11.60 11.57 11.57 2.4K
11:00 11.65 11.65 11.60 11.60 2.1K
11:03 11.66 11.66 11.66 11.66 0.7K
11:05 11.61 11.61 11.61 11.61 2.6K
11:13 11.59 11.59 11.59 11.59 1.3K
11:16 11.54 11.54 11.54 11.54 0.8K
11:23 11.59 11.59 11.59 11.59 3.2K
11:29 11.55 11.55 11.55 11.55 5.1K
11:30 11.56 11.56 11.56 11.56 2.6K
11:40 11.58 11.58 11.58 11.58 0.4K
11:41 11.60 11.60 11.60 11.60 0.7K
11:42 11.61 11.61 11.61 11.61 0.3K
11:43 11.62 11.62 11.62 11.62 0.3K
11:46 11.64 11.64 11.62 11.62 0.3K
11:48 11.62 11.62 11.62 11.62 0.3K
11:50 11.61 11.61 11.61 11.61 0.3K
11:52 11.62 11.62 11.62 11.62 0.6K
11:53 11.60 11.60 11.60 11.60 1.4K
11:57 11.61 11.61 11.61 11.61 2.2K
12:11 11.59 11.59 11.59 11.59 2.8K
12:18 11.60 11.60 11.60 11.60 1.9K
12:26 11.57 11.57 11.56 11.56 5.9K
12:31 11.55 11.55 11.55 11.55 1.1K
12:36 11.52 11.55 11.52 11.55 1.2K
12:39 11.55 11.56 11.55 11.56 1.5K
12:40 11.54 11.54 11.54 11.54 2.8K
12:50 11.53 11.53 11.50 11.50 6.3K
12:53 11.53 11.53 11.53 11.53 0.7K
12:55 11.53 11.53 11.53 11.53 0.2K
13:00 11.51 11.51 11.51 11.51 0.3K
13:01 11.50 11.50 11.46 11.46 4.4K
13:02 11.48 11.48 11.48 11.48 0.9K
13:03 11.48 11.48 11.48 11.48 0.7K
13:09 11.48 11.48 11.48 11.48 0.8K
13:13 11.49 11.49 11.49 11.49 0.4K
13:14 11.49 11.49 11.49 11.49 0.3K
13:15 11.45 11.45 11.45 11.45 3.7K
13:20 11.47 11.47 11.47 11.47 0.2K
13:22 11.49 11.49 11.49 11.49 1.4K
13:33 11.51 11.51 11.51 11.51 2.0K
13:35 11.50 11.50 11.47 11.47 2.9K
13:41 11.47 11.47 11.46 11.46 0.5K
13:49 11.45 11.45 11.45 11.45 2.3K
13:52 11.42 11.42 11.42 11.42 1.8K
13:53 11.44 11.44 11.44 11.44 0.7K
13:54 11.44 11.44 11.44 11.44 0.7K
14:01 11.44 11.44 11.44 11.44 0.2K
14:04 11.44 11.46 11.44 11.46 2.5K
14:06 11.50 11.51 11.50 11.51 3.1K
14:07 11.48 11.50 11.48 11.50 2.3K
14:15 11.51 11.51 11.51 11.51 1.0K
14:16 11.51 11.51 11.51 11.51 0.7K
14:20 11.51 11.51 11.51 11.51 0.1K
14:21 11.52 11.52 11.52 11.52 1.2K
14:31 11.52 11.52 11.51 11.51 2.2K
14:32 11.51 11.51 11.51 11.51 0.1K
14:33 11.51 11.51 11.51 11.51 0.6K
14:37 11.51 11.51 11.51 11.51 1.0K
14:38 11.51 11.51 11.51 11.51 0.2K
14:40 11.52 11.52 11.52 11.52 0.1K
14:42 11.50 11.50 11.50 11.50 0.5K
14:45 11.50 11.50 11.50 11.50 10.9K
14:47 11.52 11.52 11.52 11.52 3.4K
14:48 11.51 11.51 11.51 11.51 0.1K
14:49 11.51 11.51 11.51 11.51 0.5K
14:52 11.50 11.50 11.50 11.50 6.1K
14:53 11.50 11.50 11.46 11.46 6.3K
14:55 11.45 11.45 11.45 11.45 0.7K
15:00 11.46 11.46 11.46 11.46 1.8K
15:05 11.47 11.47 11.47 11.47 3.7K
15:07 11.47 11.48 11.47 11.48 3.1K
15:10 11.48 11.48 11.48 11.48 0.8K
15:16 11.48 11.48 11.48 11.48 2.3K
15:17 11.50 11.50 11.50 11.50 1.2K
15:19 11.49 11.49 11.49 11.49 3.0K
15:20 11.48 11.48 11.48 11.48 0.1K
15:21 11.48 11.48 11.48 11.48 1.2K
15:24 11.47 11.47 11.47 11.47 5.0K
15:26 11.46 11.46 11.46 11.46 0.2K
15:27 11.44 11.46 11.44 11.46 4.6K
15:29 11.48 11.48 11.48 11.48 1.3K
15:37 11.48 11.48 11.48 11.48 1.2K
15:41 11.49 11.49 11.48 11.48 10.1K
15:42 11.48 11.48 11.48 11.48 0.6K
15:43 11.48 11.48 11.44 11.44 3.6K
15:44 11.44 11.44 11.44 11.44 1.0K
15:47 11.41 11.42 11.41 11.42 3.2K
15:48 11.42 11.42 11.42 11.42 0.2K
15:49 11.41 11.42 11.41 11.42 0.5K
15:50 11.41 11.41 11.41 11.41 2.6K
15:51 11.41 11.41 11.41 11.41 4.9K
15:52 11.42 11.42 11.36 11.36 15.6K
15:53 11.37 11.40 11.37 11.40 5.3K
15:54 11.40 11.40 11.40 11.40 0.2K
15:55 11.41 11.42 11.41 11.42 2.5K
15:56 11.42 11.42 11.42 11.42 1.5K
15:57 11.43 11.43 11.40 11.40 3.3K
15:58 11.41 11.42 11.40 11.40 2.2K
15:59 11.41 11.42 11.40 11.40 43.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available