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 11.48 11.48 11.48 11.48 2.8K
09:32 11.44 11.44 11.44 11.44 2.7K
09:33 11.51 11.51 11.51 11.51 0.3K
09:38 11.45 11.45 11.45 11.45 0.1K
09:41 11.45 11.45 11.45 11.45 0.2K
09:42 11.52 11.52 11.52 11.52 0.1K
09:44 11.52 11.52 11.52 11.52 0.5K
09:45 11.60 11.60 11.60 11.60 1.6K
09:47 11.57 11.59 11.57 11.59 2.1K
09:48 11.58 11.58 11.58 11.58 0.2K
09:51 11.52 11.52 11.52 11.52 0.2K
09:54 11.59 11.59 11.59 11.59 0.2K
09:56 11.64 11.64 11.64 11.64 1.5K
09:58 11.58 11.58 11.58 11.58 1.1K
09:59 11.53 11.53 11.53 11.53 0.3K
10:00 11.63 11.63 11.58 11.58 0.7K
10:01 11.58 11.58 11.58 11.58 0.4K
10:05 11.59 11.59 11.57 11.57 0.5K
10:06 11.59 11.61 11.59 11.61 2.9K
10:07 11.62 11.62 11.62 11.62 1.2K
10:11 11.70 11.70 11.70 11.70 1.3K
10:12 11.66 11.66 11.66 11.66 1.2K
10:13 11.65 11.65 11.65 11.65 1.4K
10:16 11.72 11.72 11.72 11.72 2.6K
10:20 11.70 11.70 11.66 11.66 3.1K
10:24 11.70 11.70 11.70 11.70 0.4K
10:26 11.67 11.67 11.67 11.67 1.1K
10:27 11.69 11.69 11.69 11.69 0.3K
10:29 11.69 11.69 11.69 11.69 0.5K
10:33 11.69 11.69 11.69 11.69 0.4K
10:35 11.71 11.71 11.71 11.71 0.5K
10:36 11.73 11.73 11.73 11.73 0.6K
10:37 11.73 11.74 11.73 11.74 1.6K
10:38 11.73 11.73 11.73 11.73 1.7K
10:41 11.72 11.72 11.72 11.72 1.3K
10:42 11.73 11.73 11.73 11.73 2.2K
10:46 11.71 11.71 11.71 11.71 0.8K
10:47 11.73 11.73 11.73 11.73 0.4K
10:50 11.74 11.75 11.74 11.75 0.4K
10:53 11.75 11.75 11.75 11.75 0.6K
10:54 11.75 11.75 11.75 11.75 0.2K
10:55 11.79 11.79 11.79 11.79 3.3K
11:00 11.76 11.76 11.76 11.76 0.2K
11:03 11.75 11.75 11.75 11.75 0.4K
11:08 11.75 11.75 11.75 11.75 0.5K
11:12 11.75 11.75 11.73 11.73 1.7K
11:13 11.73 11.73 11.73 11.73 0.2K
11:15 11.73 11.73 11.73 11.73 0.8K
11:16 11.71 11.71 11.71 11.71 0.2K
11:17 11.74 11.74 11.74 11.74 0.7K
11:18 11.75 11.76 11.74 11.76 4.6K
11:20 11.77 11.78 11.77 11.78 1.6K
11:23 11.78 11.78 11.78 11.78 1.0K
11:27 11.81 11.81 11.81 11.81 0.5K
11:30 11.79 11.79 11.79 11.79 1.1K
11:31 11.80 11.80 11.80 11.80 1.4K
11:40 11.82 11.82 11.82 11.82 0.7K
11:42 11.82 11.82 11.82 11.82 1.6K
11:49 11.84 11.84 11.84 11.84 2.2K
11:50 11.85 11.85 11.85 11.85 0.7K
11:51 11.83 11.83 11.83 11.83 3.7K
11:57 11.82 11.82 11.82 11.82 0.6K
12:03 11.82 11.82 11.82 11.82 0.7K
12:04 11.83 11.83 11.83 11.83 2.5K
12:05 11.81 11.83 11.81 11.83 1.6K
12:09 11.83 11.83 11.83 11.83 2.5K
12:12 11.81 11.81 11.81 11.81 1.1K
12:16 11.83 11.85 11.83 11.85 2.2K
12:20 11.84 11.84 11.84 11.84 5.1K
12:21 11.84 11.84 11.84 11.84 0.2K
12:22 11.81 11.81 11.81 11.81 1.0K
12:27 11.82 11.82 11.82 11.82 1.1K
12:32 11.79 11.79 11.79 11.79 0.8K
12:34 11.77 11.79 11.77 11.79 0.6K
12:36 11.80 11.80 11.80 11.80 0.7K
12:39 11.78 11.78 11.78 11.78 0.8K
12:40 11.77 11.77 11.77 11.77 1.9K
12:42 11.76 11.76 11.76 11.76 1.0K
12:43 11.76 11.76 11.76 11.76 0.1K
12:46 11.74 11.74 11.74 11.74 2.4K
12:47 11.74 11.74 11.74 11.74 0.4K
12:48 11.74 11.74 11.74 11.74 0.1K
12:50 11.73 11.73 11.73 11.73 0.1K
12:52 11.73 11.73 11.73 11.73 0.1K
12:53 11.74 11.74 11.74 11.74 0.2K
12:54 11.74 11.75 11.74 11.75 1.4K
12:56 11.76 11.76 11.76 11.76 0.5K
12:58 11.76 11.76 11.76 11.76 0.7K
13:01 11.76 11.77 11.76 11.77 0.5K
13:02 11.77 11.77 11.77 11.77 1.0K
13:04 11.76 11.76 11.76 11.76 0.7K
13:06 11.72 11.72 11.72 11.72 3.7K
13:07 11.72 11.72 11.72 11.72 0.1K
13:08 11.73 11.73 11.73 11.73 1.2K
13:13 11.72 11.72 11.72 11.72 1.4K
13:15 11.73 11.73 11.73 11.73 1.0K
13:16 11.72 11.72 11.72 11.72 0.5K
13:21 11.69 11.69 11.69 11.69 1.6K
13:22 11.71 11.71 11.71 11.71 0.9K
13:25 11.72 11.72 11.72 11.72 0.5K
13:29 11.73 11.73 11.73 11.73 0.3K
13:30 11.73 11.74 11.73 11.74 1.0K
13:33 11.74 11.74 11.74 11.74 0.2K
13:35 11.73 11.73 11.73 11.73 2.6K
13:37 11.71 11.71 11.71 11.71 0.8K
13:38 11.71 11.71 11.71 11.71 0.3K
13:39 11.72 11.72 11.72 11.72 1.0K
13:42 11.73 11.73 11.73 11.73 0.6K
13:44 11.74 11.74 11.74 11.74 0.2K
13:45 11.75 11.75 11.75 11.75 0.2K
13:46 11.74 11.74 11.74 11.74 0.8K
13:51 11.75 11.75 11.75 11.75 0.3K
13:57 11.73 11.73 11.73 11.73 1.6K
13:58 11.71 11.71 11.71 11.71 1.7K
14:04 11.72 11.72 11.72 11.72 0.4K
14:06 11.73 11.73 11.73 11.73 0.6K
14:09 11.74 11.74 11.74 11.74 0.1K
14:10 11.73 11.73 11.73 11.73 1.0K
14:11 11.75 11.75 11.75 11.75 1.0K
14:12 11.75 11.75 11.75 11.75 0.5K
14:13 11.75 11.75 11.75 11.75 0.2K
14:14 11.75 11.75 11.75 11.75 0.5K
14:17 11.73 11.73 11.73 11.73 1.9K
14:20 11.71 11.71 11.71 11.71 0.8K
14:25 11.74 11.74 11.74 11.74 0.8K
14:27 11.72 11.72 11.72 11.72 0.4K
14:34 11.72 11.72 11.72 11.72 0.1K
14:35 11.72 11.72 11.71 11.71 0.7K
14:36 11.72 11.72 11.72 11.72 0.5K
14:39 11.71 11.71 11.71 11.71 1.1K
14:42 11.71 11.71 11.71 11.71 0.3K
14:44 11.71 11.71 11.71 11.71 0.7K
14:45 11.71 11.71 11.71 11.71 1.5K
14:47 11.71 11.72 11.71 11.72 1.1K
14:50 11.71 11.72 11.71 11.72 1.8K
14:51 11.73 11.73 11.73 11.73 1.4K
14:53 11.74 11.74 11.73 11.73 0.7K
14:57 11.73 11.73 11.73 11.73 2.0K
14:59 11.73 11.73 11.73 11.73 0.2K
15:00 11.72 11.72 11.72 11.72 0.1K
15:01 11.73 11.73 11.73 11.73 0.4K
15:02 11.73 11.73 11.73 11.73 1.5K
15:08 11.71 11.71 11.71 11.71 0.3K
15:09 11.72 11.72 11.72 11.72 0.2K
15:10 11.73 11.73 11.73 11.73 1.1K
15:14 11.73 11.73 11.73 11.73 1.3K
15:15 11.72 11.72 11.72 11.72 0.5K
15:19 11.72 11.72 11.72 11.72 0.6K
15:22 11.73 11.73 11.73 11.73 0.3K
15:24 11.73 11.73 11.73 11.73 1.1K
15:25 11.73 11.73 11.73 11.73 0.8K
15:26 11.73 11.74 11.73 11.74 2.4K
15:29 11.73 11.73 11.73 11.73 0.2K
15:30 11.73 11.73 11.73 11.73 1.3K
15:31 11.73 11.73 11.73 11.73 0.4K
15:32 11.74 11.74 11.74 11.74 0.2K
15:33 11.74 11.74 11.74 11.74 1.3K
15:35 11.73 11.73 11.73 11.73 0.9K
15:36 11.74 11.74 11.74 11.74 0.9K
15:37 11.73 11.73 11.73 11.73 0.6K
15:38 11.73 11.73 11.73 11.73 0.4K
15:39 11.74 11.77 11.74 11.77 2.7K
15:40 11.76 11.76 11.76 11.76 2.5K
15:42 11.75 11.75 11.75 11.75 0.5K
15:43 11.77 11.77 11.77 11.77 1.6K
15:45 11.76 11.76 11.76 11.76 0.2K
15:46 11.76 11.76 11.76 11.76 0.9K
15:47 11.74 11.74 11.74 11.74 0.4K
15:48 11.74 11.75 11.74 11.75 1.7K
15:50 11.73 11.73 11.73 11.73 1.1K
15:51 11.71 11.71 11.71 11.71 1.7K
15:52 11.71 11.71 11.71 11.71 0.6K
15:53 11.70 11.70 11.70 11.70 2.1K
15:54 11.71 11.71 11.71 11.71 0.7K
15:55 11.71 11.71 11.71 11.71 0.7K
15:56 11.71 11.71 11.71 11.71 0.9K
15:57 11.70 11.72 11.70 11.72 3.5K
15:58 11.71 11.71 11.70 11.70 2.6K
15:59 11.70 11.70 11.67 11.67 24.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available