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 11.61 11.61 11.61 11.61 2.4K
09:34 11.56 11.61 11.56 11.61 0.4K
09:35 11.61 11.61 11.61 11.61 1.9K
09:45 11.55 11.55 11.55 11.55 0.1K
09:48 11.56 11.56 11.54 11.54 1.1K
09:49 11.54 11.54 11.54 11.54 0.2K
09:52 11.54 11.54 11.54 11.54 0.1K
09:53 11.54 11.54 11.54 11.54 1.3K
09:57 11.55 11.57 11.55 11.57 2.5K
10:00 11.59 11.60 11.58 11.60 1.4K
10:01 11.61 11.61 11.61 11.61 0.6K
10:05 11.60 11.60 11.60 11.60 2.1K
10:08 11.52 11.52 11.52 11.52 0.4K
10:10 11.52 11.52 11.52 11.52 1.6K
10:17 11.55 11.55 11.55 11.55 0.4K
10:18 11.55 11.55 11.55 11.55 0.2K
10:19 11.54 11.54 11.54 11.54 0.7K
10:21 11.55 11.55 11.55 11.55 0.3K
10:23 11.66 11.66 11.66 11.66 3.5K
10:24 11.63 11.63 11.63 11.63 0.1K
10:28 11.59 11.59 11.59 11.59 1.0K
10:29 11.56 11.56 11.56 11.56 2.9K
10:36 11.57 11.57 11.57 11.57 0.1K
10:38 11.53 11.53 11.53 11.53 1.1K
10:42 11.55 11.55 11.55 11.55 1.2K
10:43 11.58 11.58 11.58 11.58 0.6K
10:46 11.56 11.56 11.56 11.56 0.5K
10:48 11.56 11.56 11.56 11.56 0.5K
10:49 11.56 11.56 11.56 11.56 0.7K
10:51 11.55 11.55 11.55 11.55 0.1K
10:52 11.55 11.55 11.55 11.55 0.7K
10:56 11.55 11.55 11.55 11.55 0.1K
10:59 11.57 11.57 11.57 11.57 0.3K
11:00 11.60 11.60 11.60 11.60 2.0K
11:04 11.60 11.60 11.60 11.60 0.2K
11:05 11.59 11.59 11.59 11.59 0.3K
11:08 11.59 11.59 11.59 11.59 0.2K
11:11 11.59 11.59 11.59 11.59 0.2K
11:16 11.59 11.59 11.59 11.59 0.2K
11:18 11.60 11.60 11.58 11.58 0.7K
11:23 11.58 11.58 11.58 11.58 0.4K
11:24 11.58 11.58 11.58 11.58 0.8K
11:25 11.58 11.58 11.58 11.58 1.8K
11:26 11.59 11.59 11.59 11.59 0.1K
11:27 11.61 11.61 11.61 11.61 1.8K
11:30 11.58 11.58 11.58 11.58 0.9K
11:31 11.59 11.59 11.59 11.59 1.4K
11:38 11.55 11.55 11.55 11.55 1.0K
11:43 11.53 11.53 11.53 11.53 0.6K
11:45 11.54 11.54 11.54 11.54 0.1K
11:46 11.54 11.56 11.54 11.56 0.9K
11:48 11.56 11.56 11.56 11.56 0.2K
11:50 11.56 11.56 11.56 11.56 0.1K
11:51 11.56 11.56 11.56 11.56 0.1K
11:52 11.56 11.56 11.56 11.56 1.5K
11:56 11.58 11.58 11.58 11.58 0.2K
11:57 11.60 11.60 11.60 11.60 1.2K
12:03 11.59 11.60 11.59 11.60 4.1K
12:07 11.58 11.58 11.58 11.58 0.8K
12:09 11.60 11.60 11.60 11.60 5.9K
12:11 11.61 11.61 11.61 11.61 0.2K
12:12 11.58 11.58 11.58 11.58 0.3K
12:15 11.62 11.62 11.62 11.62 0.4K
12:17 11.60 11.60 11.60 11.60 0.2K
12:18 11.58 11.58 11.58 11.58 0.1K
12:19 11.60 11.60 11.60 11.60 7.4K
12:21 11.58 11.58 11.58 11.58 1.6K
12:25 11.54 11.54 11.54 11.54 0.1K
12:28 11.54 11.54 11.54 11.54 0.2K
12:30 11.56 11.56 11.56 11.56 2.2K
12:35 11.53 11.53 11.53 11.53 0.2K
12:36 11.53 11.54 11.53 11.54 1.0K
12:43 11.52 11.52 11.52 11.52 0.7K
12:47 11.52 11.52 11.52 11.52 1.4K
12:53 11.52 11.52 11.52 11.52 0.2K
12:55 11.52 11.52 11.52 11.52 0.3K
12:56 11.52 11.52 11.52 11.52 0.8K
12:57 11.53 11.53 11.53 11.53 0.9K
13:02 11.53 11.53 11.53 11.53 0.1K
13:05 11.51 11.51 11.51 11.51 3.5K
13:15 11.52 11.52 11.52 11.52 0.8K
13:16 11.52 11.52 11.52 11.52 0.1K
13:18 11.52 11.52 11.52 11.52 1.1K
13:28 11.52 11.52 11.52 11.52 0.7K
13:34 11.52 11.52 11.52 11.52 0.3K
13:36 11.51 11.51 11.51 11.51 1.6K
13:40 11.50 11.50 11.50 11.50 2.5K
13:41 11.50 11.50 11.50 11.50 1.7K
13:47 11.51 11.51 11.51 11.51 1.2K
13:50 11.49 11.49 11.49 11.49 0.2K
13:51 11.49 11.49 11.49 11.49 2.3K
13:52 11.50 11.50 11.50 11.50 0.2K
13:53 11.51 11.51 11.51 11.51 1.0K
14:03 11.52 11.52 11.52 11.52 0.4K
14:04 11.53 11.53 11.53 11.53 0.5K
14:05 11.53 11.53 11.53 11.53 1.5K
14:13 11.52 11.52 11.52 11.52 2.4K
14:27 11.53 11.53 11.53 11.53 0.6K
14:32 11.53 11.54 11.53 11.54 1.8K
14:34 11.54 11.54 11.54 11.54 0.1K
14:35 11.54 11.54 11.54 11.54 0.2K
14:36 11.53 11.53 11.53 11.53 0.8K
14:41 11.53 11.53 11.52 11.52 3.4K
14:51 11.53 11.53 11.53 11.53 0.2K
14:52 11.53 11.53 11.51 11.51 1.4K
14:54 11.52 11.52 11.52 11.52 0.5K
15:00 11.53 11.53 11.52 11.52 1.1K
15:06 11.52 11.52 11.51 11.51 1.9K
15:09 11.51 11.51 11.51 11.51 0.4K
15:10 11.50 11.50 11.50 11.50 0.3K
15:13 11.50 11.50 11.50 11.50 1.5K
15:14 11.52 11.52 11.52 11.52 0.8K
15:15 11.51 11.51 11.51 11.51 1.8K
15:16 11.51 11.51 11.51 11.51 0.1K
15:18 11.52 11.52 11.52 11.52 0.8K
15:21 11.51 11.51 11.51 11.51 0.1K
15:22 11.51 11.51 11.51 11.51 1.1K
15:26 11.51 11.51 11.51 11.51 0.4K
15:31 11.53 11.54 11.53 11.54 1.4K
15:32 11.54 11.54 11.53 11.53 1.9K
15:33 11.53 11.53 11.53 11.53 0.6K
15:38 11.53 11.53 11.53 11.53 0.4K
15:40 11.53 11.53 11.53 11.53 0.9K
15:45 11.51 11.51 11.51 11.51 2.7K
15:46 11.51 11.51 11.51 11.51 0.4K
15:47 11.51 11.51 11.51 11.51 0.1K
15:48 11.51 11.51 11.51 11.51 0.8K
15:49 11.51 11.51 11.51 11.51 0.6K
15:50 11.50 11.50 11.50 11.50 0.8K
15:52 11.50 11.50 11.50 11.50 0.2K
15:53 11.52 11.52 11.52 11.52 3.0K
15:54 11.54 11.54 11.54 11.54 0.1K
15:55 11.54 11.54 11.54 11.54 1.0K
15:56 11.53 11.53 11.53 11.53 2.7K
15:57 11.54 11.54 11.54 11.54 0.9K
15:58 11.54 11.54 11.53 11.53 2.8K
15:59 11.52 11.55 11.50 11.54 19.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available