Ranger Energy Services

RNGR
🏛️ usa →
13.98
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:39 13.14 13.14 13.14 13.14 2.6K
09:47 13.20 13.20 13.20 13.20 0.1K
09:49 13.18 13.18 13.18 13.18 0.2K
09:50 13.21 13.21 13.21 13.21 0.5K
09:54 13.26 13.26 13.26 13.26 0.6K
10:00 13.30 13.38 13.30 13.37 1.7K
10:02 13.56 13.56 13.56 13.56 1.2K
10:04 13.54 13.55 13.54 13.55 1.7K
10:12 13.61 13.61 13.61 13.61 0.7K
10:20 13.65 13.65 13.65 13.65 0.1K
10:21 13.70 13.70 13.57 13.57 3.7K
10:25 13.65 13.65 13.59 13.59 3.4K
10:39 13.72 13.72 13.72 13.72 1.2K
10:45 13.71 13.71 13.71 13.71 1.6K
10:48 13.67 13.67 13.67 13.67 0.5K
10:50 13.66 13.66 13.66 13.66 0.8K
10:51 13.60 13.60 13.60 13.60 2.6K
10:52 13.60 13.60 13.60 13.60 0.1K
10:53 13.65 13.65 13.65 13.65 0.4K
10:54 13.62 13.62 13.62 13.62 0.2K
10:56 13.70 13.70 13.70 13.70 1.7K
11:02 13.72 13.72 13.71 13.71 5.9K
11:07 13.62 13.62 13.62 13.62 0.6K
11:10 13.63 13.63 13.63 13.63 1.0K
11:13 13.58 13.58 13.57 13.57 2.7K
11:16 13.55 13.55 13.53 13.53 1.6K
11:17 13.54 13.59 13.54 13.59 3.6K
11:19 13.59 13.59 13.59 13.59 0.3K
11:20 13.59 13.59 13.59 13.59 0.6K
11:28 13.58 13.58 13.58 13.58 0.6K
11:30 13.60 13.60 13.60 13.60 0.7K
11:34 13.58 13.58 13.58 13.58 1.8K
11:47 13.58 13.58 13.58 13.58 0.1K
11:48 13.59 13.60 13.59 13.60 6.4K
11:49 13.60 13.60 13.60 13.60 0.5K
11:51 13.63 13.65 13.63 13.65 4.3K
11:54 13.70 13.70 13.70 13.70 0.9K
11:58 13.70 13.70 13.70 13.70 0.2K
11:59 13.70 13.70 13.70 13.70 0.2K
12:00 13.70 13.70 13.68 13.68 0.7K
12:03 13.71 13.71 13.71 13.71 0.6K
12:05 13.70 13.70 13.70 13.70 1.1K
12:06 13.69 13.69 13.69 13.69 0.2K
12:07 13.69 13.69 13.69 13.69 0.1K
12:09 13.68 13.68 13.68 13.68 0.7K
12:10 13.68 13.68 13.68 13.68 0.3K
12:13 13.69 13.69 13.69 13.69 0.3K
12:15 13.68 13.68 13.68 13.68 0.1K
12:16 13.68 13.68 13.68 13.68 0.1K
12:17 13.66 13.66 13.66 13.66 0.7K
12:18 13.67 13.67 13.67 13.67 0.2K
12:19 13.65 13.65 13.65 13.65 0.6K
12:20 13.66 13.66 13.66 13.66 1.2K
12:23 13.64 13.64 13.64 13.64 0.4K
12:24 13.63 13.63 13.62 13.62 1.1K
12:26 13.62 13.62 13.62 13.62 0.1K
12:28 13.62 13.62 13.62 13.62 0.2K
12:31 13.62 13.62 13.62 13.62 0.2K
12:32 13.64 13.64 13.64 13.64 0.1K
12:33 13.64 13.64 13.64 13.64 0.2K
12:38 13.64 13.64 13.64 13.64 0.1K
12:41 13.64 13.64 13.64 13.64 0.2K
12:43 13.63 13.63 13.63 13.63 0.2K
12:44 13.63 13.63 13.63 13.63 0.1K
12:45 13.63 13.63 13.63 13.63 0.3K
12:47 13.63 13.63 13.61 13.61 2.5K
12:48 13.61 13.61 13.61 13.61 0.3K
12:49 13.61 13.61 13.61 13.61 0.8K
12:50 13.60 13.60 13.60 13.60 1.1K
12:51 13.61 13.61 13.61 13.61 0.1K
12:52 13.60 13.60 13.60 13.60 2.9K
12:53 13.63 13.63 13.63 13.63 1.1K
12:58 13.59 13.59 13.59 13.59 0.6K
12:59 13.59 13.59 13.59 13.59 0.2K
13:00 13.60 13.60 13.60 13.60 3.7K
13:02 13.61 13.61 13.61 13.61 0.2K
13:06 13.61 13.61 13.61 13.61 0.1K
13:08 13.61 13.61 13.61 13.61 0.6K
13:12 13.60 13.61 13.60 13.61 1.3K
13:15 13.61 13.61 13.61 13.61 0.6K
13:16 13.61 13.61 13.61 13.61 0.1K
13:17 13.61 13.61 13.61 13.61 0.2K
13:18 13.61 13.61 13.61 13.61 0.9K
13:23 13.60 13.60 13.60 13.60 0.1K
13:26 13.60 13.60 13.60 13.60 0.1K
13:27 13.59 13.59 13.59 13.59 0.5K
13:29 13.55 13.55 13.54 13.54 3.4K
13:33 13.55 13.58 13.55 13.58 4.8K
13:35 13.59 13.59 13.59 13.59 0.2K
13:36 13.59 13.59 13.59 13.59 0.1K
13:38 13.59 13.59 13.59 13.59 0.5K
13:42 13.59 13.59 13.59 13.59 0.1K
13:43 13.59 13.60 13.59 13.59 2.7K
13:44 13.59 13.59 13.59 13.59 0.1K
13:45 13.59 13.59 13.59 13.59 3.2K
13:47 13.55 13.59 13.55 13.57 12.7K
13:48 13.57 13.57 13.57 13.57 0.9K
13:51 13.56 13.56 13.56 13.56 0.9K
13:52 13.57 13.57 13.57 13.57 0.1K
13:53 13.57 13.57 13.57 13.57 0.3K
13:54 13.56 13.56 13.56 13.56 1.2K
13:55 13.56 13.56 13.56 13.56 0.6K
13:57 13.54 13.54 13.54 13.54 1.1K
13:58 13.54 13.55 13.54 13.55 0.4K
14:01 13.54 13.54 13.54 13.54 0.2K
14:03 13.54 13.54 13.54 13.54 0.3K
14:07 13.54 13.54 13.54 13.54 1.8K
14:10 13.51 13.51 13.51 13.51 0.3K
14:11 13.51 13.51 13.51 13.51 0.1K
14:12 13.51 13.51 13.51 13.51 1.6K
14:13 13.51 13.51 13.51 13.51 0.2K
14:16 13.51 13.53 13.51 13.53 2.3K
14:18 13.52 13.52 13.52 13.52 0.3K
14:22 13.53 13.54 13.53 13.54 2.5K
14:24 13.54 13.54 13.54 13.54 0.5K
14:26 13.54 13.54 13.54 13.54 0.1K
14:27 13.54 13.54 13.54 13.54 1.0K
14:31 13.53 13.53 13.53 13.53 0.1K
14:32 13.53 13.53 13.53 13.53 0.1K
14:34 13.52 13.53 13.52 13.53 3.2K
14:36 13.55 13.57 13.55 13.57 1.2K
14:37 13.57 13.57 13.56 13.56 1.8K
14:41 13.57 13.57 13.57 13.57 0.1K
14:43 13.57 13.57 13.57 13.57 0.1K
14:44 13.57 13.58 13.57 13.58 1.0K
14:46 13.58 13.58 13.58 13.58 0.5K
14:48 13.58 13.59 13.58 13.59 1.2K
14:51 13.60 13.60 13.60 13.60 0.3K
14:53 13.60 13.60 13.60 13.60 0.2K
14:55 13.60 13.60 13.59 13.59 3.8K
14:56 13.58 13.58 13.58 13.58 0.4K
14:58 13.58 13.58 13.58 13.58 0.5K
15:01 13.58 13.58 13.58 13.58 1.2K
15:02 13.60 13.60 13.60 13.60 1.1K
15:08 13.60 13.60 13.60 13.60 0.8K
15:09 13.61 13.61 13.61 13.61 2.1K
15:11 13.62 13.62 13.62 13.62 1.8K
15:12 13.60 13.60 13.60 13.60 0.3K
15:13 13.62 13.62 13.62 13.62 0.6K
15:16 13.62 13.62 13.62 13.62 0.1K
15:17 13.62 13.62 13.62 13.62 0.1K
15:18 13.62 13.62 13.62 13.62 0.2K
15:19 13.62 13.62 13.62 13.62 0.1K
15:20 13.60 13.60 13.60 13.60 1.9K
15:22 13.58 13.58 13.58 13.58 0.4K
15:24 13.58 13.58 13.58 13.58 2.0K
15:25 13.56 13.56 13.56 13.56 0.8K
15:27 13.58 13.58 13.58 13.58 0.1K
15:28 13.58 13.58 13.58 13.58 0.2K
15:29 13.57 13.57 13.56 13.56 0.8K
15:30 13.57 13.57 13.56 13.57 6.7K
15:32 13.57 13.57 13.57 13.57 0.4K
15:33 13.58 13.59 13.58 13.59 1.8K
15:34 13.61 13.61 13.60 13.61 7.9K
15:35 13.61 13.61 13.61 13.61 0.7K
15:36 13.62 13.62 13.61 13.61 0.2K
15:37 13.61 13.61 13.61 13.61 0.6K
15:38 13.62 13.62 13.62 13.62 0.5K
15:39 13.62 13.62 13.62 13.62 1.0K
15:40 13.62 13.62 13.61 13.61 1.6K
15:41 13.61 13.61 13.59 13.60 8.5K
15:42 13.61 13.62 13.61 13.62 12.4K
15:43 13.62 13.62 13.62 13.62 1.0K
15:44 13.62 13.62 13.61 13.61 2.1K
15:45 13.61 13.61 13.61 13.61 4.2K
15:46 13.61 13.62 13.61 13.62 1.7K
15:47 13.63 13.63 13.63 13.63 0.9K
15:48 13.63 13.63 13.63 13.63 0.7K
15:49 13.63 13.63 13.61 13.61 1.9K
15:50 13.59 13.59 13.58 13.58 0.9K
15:51 13.58 13.63 13.58 13.62 13.0K
15:52 13.62 13.62 13.62 13.62 0.7K
15:53 13.62 13.62 13.62 13.62 1.0K
15:54 13.62 13.63 13.62 13.63 2.8K
15:55 13.63 13.63 13.60 13.60 9.2K
15:56 13.62 13.62 13.58 13.58 3.8K
15:57 13.59 13.59 13.58 13.59 1.1K
15:58 13.58 13.58 13.55 13.55 4.7K
15:59 13.55 13.56 13.54 13.56 50.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available