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 12.80 12.80 12.71 12.71 4.8K
09:36 13.03 13.03 13.03 13.03 0.3K
09:40 12.92 12.92 12.92 12.92 0.6K
09:44 12.80 12.80 12.80 12.80 0.2K
09:46 12.80 12.80 12.80 12.80 2.8K
09:47 12.80 12.80 12.80 12.80 1.3K
09:49 12.97 12.97 12.84 12.84 2.1K
09:50 12.96 12.96 12.96 12.96 1.5K
09:53 12.87 12.87 12.87 12.87 1.4K
09:54 12.82 12.82 12.82 12.82 0.1K
09:55 12.82 12.82 12.82 12.82 0.7K
09:57 12.80 12.80 12.80 12.80 0.7K
10:04 12.89 12.89 12.89 12.89 0.1K
10:05 12.87 12.87 12.87 12.87 0.1K
10:06 12.87 12.87 12.87 12.87 0.1K
10:09 12.89 12.89 12.89 12.89 1.2K
10:22 12.81 12.81 12.81 12.81 1.3K
10:25 12.88 12.88 12.85 12.85 3.5K
10:26 12.85 12.85 12.85 12.85 1.9K
10:27 12.85 12.85 12.85 12.85 1.4K
10:29 12.94 12.94 12.94 12.94 0.3K
10:35 12.97 12.97 12.97 12.97 0.1K
10:37 12.99 12.99 12.99 12.99 1.1K
10:40 13.01 13.01 13.01 13.01 0.5K
10:41 13.01 13.01 13.01 13.01 0.3K
10:46 12.96 12.96 12.96 12.96 1.8K
10:49 12.93 12.93 12.93 12.93 0.1K
10:50 12.91 12.91 12.91 12.91 0.1K
10:52 12.90 12.90 12.90 12.90 0.2K
10:53 12.91 12.91 12.91 12.91 1.1K
11:02 12.89 12.89 12.89 12.89 0.3K
11:04 12.89 12.89 12.89 12.89 0.5K
11:05 12.89 12.89 12.89 12.89 0.1K
11:09 12.89 12.89 12.89 12.89 0.4K
11:11 12.87 12.87 12.87 12.87 0.4K
11:13 12.85 12.85 12.85 12.85 2.1K
11:26 12.86 12.86 12.86 12.86 0.1K
11:27 12.85 12.85 12.85 12.85 0.1K
11:33 12.81 12.81 12.81 12.81 2.2K
11:35 12.78 12.78 12.78 12.78 0.5K
11:37 12.79 12.79 12.79 12.79 0.9K
11:41 12.74 12.74 12.74 12.74 5.7K
11:50 12.80 12.80 12.80 12.80 0.2K
11:53 12.77 12.77 12.77 12.77 1.1K
11:55 12.75 12.75 12.75 12.75 0.4K
11:59 12.75 12.75 12.75 12.75 0.3K
12:14 12.76 12.76 12.76 12.76 0.2K
12:15 12.76 12.76 12.76 12.76 0.5K
12:16 12.74 12.74 12.74 12.74 0.3K
12:17 12.76 12.76 12.76 12.76 2.1K
12:22 12.74 12.74 12.74 12.74 0.6K
12:24 12.76 12.76 12.76 12.76 0.1K
12:25 12.74 12.74 12.74 12.74 0.4K
12:28 12.74 12.76 12.74 12.76 0.3K
12:29 12.74 12.74 12.74 12.74 0.3K
12:30 12.74 12.74 12.71 12.71 2.5K
12:32 12.71 12.71 12.71 12.71 0.7K
12:37 12.73 12.73 12.73 12.73 0.7K
12:41 12.75 12.75 12.75 12.75 0.2K
12:46 12.76 12.76 12.76 12.76 0.4K
12:47 12.74 12.76 12.74 12.76 0.3K
12:48 12.73 12.73 12.73 12.73 1.4K
12:52 12.70 12.70 12.70 12.70 0.5K
13:05 12.70 12.70 12.70 12.70 2.4K
13:16 12.73 12.73 12.73 12.73 0.6K
13:26 12.73 12.73 12.73 12.73 0.4K
13:32 12.67 12.67 12.67 12.67 1.4K
13:39 12.68 12.68 12.68 12.68 2.3K
14:03 12.63 12.63 12.63 12.63 0.8K
14:07 12.61 12.61 12.61 12.61 0.5K
14:10 12.64 12.64 12.63 12.63 0.3K
14:12 12.61 12.61 12.60 12.60 1.8K
14:23 12.56 12.56 12.56 12.56 0.3K
14:24 12.56 12.56 12.56 12.56 0.7K
14:30 12.57 12.57 12.57 12.57 0.7K
14:36 12.56 12.56 12.56 12.56 1.1K
14:49 12.55 12.55 12.55 12.55 1.3K
14:54 12.59 12.59 12.59 12.59 0.1K
14:55 12.58 12.58 12.57 12.57 3.8K
14:56 12.58 12.58 12.58 12.58 0.8K
14:58 12.59 12.59 12.59 12.59 0.3K
14:59 12.60 12.60 12.60 12.60 0.2K
15:01 12.60 12.60 12.60 12.60 0.2K
15:03 12.59 12.59 12.59 12.59 0.2K
15:04 12.57 12.58 12.57 12.58 1.1K
15:07 12.59 12.59 12.59 12.59 0.2K
15:08 12.58 12.58 12.58 12.58 0.7K
15:11 12.58 12.58 12.58 12.58 1.9K
15:12 12.56 12.57 12.56 12.57 2.5K
15:21 12.57 12.58 12.57 12.58 1.4K
15:25 12.59 12.61 12.59 12.61 1.1K
15:27 12.61 12.61 12.61 12.61 0.1K
15:28 12.61 12.61 12.61 12.61 0.2K
15:29 12.60 12.60 12.60 12.60 1.1K
15:32 12.61 12.61 12.61 12.61 1.3K
15:35 12.61 12.61 12.61 12.61 1.4K
15:40 12.61 12.61 12.61 12.61 0.6K
15:41 12.62 12.62 12.60 12.60 2.1K
15:42 12.60 12.60 12.60 12.60 1.4K
15:43 12.59 12.59 12.59 12.59 0.1K
15:44 12.60 12.60 12.60 12.60 2.6K
15:47 12.61 12.61 12.60 12.60 1.1K
15:48 12.61 12.61 12.61 12.61 0.2K
15:49 12.61 12.61 12.61 12.61 0.3K
15:50 12.60 12.60 12.60 12.60 2.6K
15:51 12.62 12.62 12.62 12.62 1.0K
15:52 12.61 12.61 12.60 12.60 1.0K
15:53 12.60 12.60 12.60 12.60 0.3K
15:54 12.60 12.62 12.60 12.62 2.4K
15:55 12.62 12.63 12.62 12.63 1.0K
15:56 12.63 12.64 12.63 12.64 0.7K
15:57 12.63 12.64 12.63 12.64 2.6K
15:58 12.63 12.63 12.63 12.63 0.8K
15:59 12.63 12.65 12.63 12.65 14.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available