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
09:30 13.60 13.61 13.15 13.16 26.7K
09:33 13.36 13.44 13.36 13.44 0.7K
09:36 13.62 13.73 13.62 13.73 1.9K
09:37 13.67 13.67 13.67 13.67 1.1K
09:40 13.74 13.74 13.74 13.74 0.5K
09:42 13.72 13.72 13.72 13.72 1.2K
09:43 13.64 13.64 13.64 13.64 0.2K
09:45 13.54 13.63 13.54 13.63 1.6K
09:46 13.56 13.56 13.56 13.56 0.3K
09:47 13.70 13.70 13.70 13.70 0.4K
09:49 13.70 13.70 13.66 13.68 0.8K
09:50 13.63 13.63 13.63 13.63 0.9K
09:51 13.71 13.71 13.71 13.71 0.6K
09:54 13.71 13.71 13.71 13.71 0.2K
09:55 13.74 13.74 13.74 13.74 0.2K
09:57 13.70 13.70 13.70 13.70 0.5K
10:06 13.65 13.65 13.65 13.65 0.9K
10:07 13.68 13.68 13.63 13.63 2.5K
10:09 13.64 13.64 13.64 13.64 1.9K
10:14 13.61 13.61 13.61 13.61 0.5K
10:15 13.65 13.65 13.65 13.65 0.4K
10:17 13.60 13.60 13.60 13.60 0.8K
10:20 13.57 13.64 13.57 13.64 1.9K
10:24 13.54 13.54 13.54 13.54 0.2K
10:25 13.57 13.57 13.57 13.57 1.4K
10:30 13.57 13.57 13.57 13.57 1.2K
10:32 13.61 13.61 13.61 13.61 0.2K
10:34 13.56 13.56 13.56 13.56 0.8K
10:35 13.63 13.63 13.63 13.63 0.3K
10:36 13.64 13.64 13.56 13.56 1.8K
10:42 13.62 13.62 13.61 13.61 0.6K
10:44 13.61 13.61 13.61 13.61 0.8K
10:47 13.64 13.64 13.64 13.64 0.1K
10:48 13.61 13.61 13.61 13.61 1.3K
10:51 13.60 13.60 13.60 13.60 0.2K
10:53 13.62 13.62 13.62 13.62 0.2K
10:54 13.62 13.62 13.62 13.62 0.9K
10:57 13.64 13.67 13.64 13.67 1.2K
10:59 13.70 13.70 13.70 13.70 0.6K
11:06 13.64 13.64 13.64 13.64 0.3K
11:10 13.66 13.66 13.66 13.66 1.5K
11:16 13.68 13.68 13.68 13.68 0.2K
11:18 13.65 13.65 13.65 13.65 1.5K
11:22 13.62 13.62 13.62 13.62 0.9K
11:28 13.61 13.61 13.61 13.61 0.6K
11:29 13.63 13.63 13.63 13.63 0.4K
11:34 13.62 13.62 13.61 13.61 2.5K
11:41 13.61 13.61 13.61 13.61 1.0K
11:44 13.62 13.62 13.62 13.62 0.7K
11:53 13.61 13.61 13.61 13.61 0.3K
11:54 13.63 13.63 13.63 13.63 0.8K
12:01 13.62 13.62 13.62 13.62 0.3K
12:02 13.64 13.64 13.62 13.62 1.9K
12:04 13.64 13.64 13.64 13.64 0.3K
12:05 13.61 13.64 13.61 13.64 1.0K
12:07 13.63 13.63 13.61 13.63 1.2K
12:11 13.60 13.60 13.60 13.60 0.1K
12:12 13.63 13.63 13.63 13.63 0.3K
12:13 13.63 13.65 13.63 13.65 2.4K
12:15 13.66 13.66 13.66 13.66 0.9K
12:17 13.64 13.64 13.64 13.64 0.6K
12:18 13.64 13.64 13.64 13.64 0.6K
12:23 13.64 13.64 13.64 13.64 0.7K
12:26 13.66 13.66 13.66 13.66 1.0K
12:31 13.69 13.69 13.69 13.69 0.4K
12:33 13.69 13.69 13.69 13.69 0.2K
12:36 13.71 13.74 13.71 13.74 1.0K
12:39 13.74 13.74 13.74 13.74 1.1K
12:41 13.78 13.78 13.78 13.78 1.0K
12:47 13.72 13.72 13.72 13.72 0.3K
12:49 13.74 13.74 13.74 13.74 0.3K
12:55 13.64 13.64 13.64 13.64 2.3K
13:11 13.69 13.69 13.69 13.69 0.5K
13:12 13.67 13.67 13.67 13.67 0.6K
13:15 13.68 13.68 13.68 13.68 0.7K
13:16 13.71 13.71 13.71 13.71 0.4K
13:18 13.71 13.71 13.71 13.71 0.2K
13:20 13.71 13.71 13.71 13.71 0.2K
13:22 13.71 13.71 13.71 13.71 0.4K
13:27 13.70 13.70 13.70 13.70 0.2K
13:30 13.70 13.70 13.70 13.70 0.4K
13:31 13.71 13.71 13.71 13.71 3.3K
13:36 13.71 13.71 13.71 13.71 0.9K
13:41 13.74 13.74 13.73 13.73 0.5K
13:48 13.73 13.73 13.73 13.73 0.4K
13:49 13.74 13.74 13.74 13.74 0.5K
13:52 13.73 13.73 13.73 13.73 0.4K
13:53 13.71 13.71 13.71 13.71 0.6K
13:55 13.72 13.72 13.72 13.72 1.4K
13:56 13.73 13.73 13.72 13.72 0.8K
13:59 13.73 13.73 13.73 13.73 0.4K
14:01 13.71 13.71 13.71 13.71 0.7K
14:06 13.73 13.73 13.73 13.73 0.2K
14:07 13.72 13.72 13.72 13.72 1.0K
14:12 13.71 13.71 13.71 13.71 0.1K
14:15 13.72 13.72 13.71 13.71 1.3K
14:19 13.74 13.74 13.74 13.74 0.2K
14:20 13.73 13.73 13.73 13.73 0.7K
14:23 13.72 13.72 13.72 13.72 0.6K
14:30 13.74 13.74 13.74 13.74 0.3K
14:31 13.73 13.73 13.73 13.73 0.4K
14:32 13.73 13.73 13.73 13.73 0.2K
14:34 13.74 13.74 13.74 13.74 0.4K
14:36 13.72 13.72 13.72 13.72 0.3K
14:38 13.72 13.72 13.72 13.72 0.3K
14:42 13.70 13.70 13.70 13.70 2.1K
14:46 13.70 13.73 13.70 13.73 3.9K
14:48 13.73 13.73 13.73 13.73 0.8K
14:52 13.75 13.75 13.75 13.75 0.9K
14:53 13.82 13.82 13.82 13.82 0.7K
15:00 13.81 13.81 13.81 13.81 0.3K
15:01 13.78 13.80 13.78 13.80 0.9K
15:02 13.79 13.79 13.79 13.79 0.4K
15:09 13.80 13.80 13.80 13.80 0.4K
15:13 13.81 13.81 13.81 13.81 0.6K
15:19 13.81 13.81 13.81 13.81 0.3K
15:20 13.79 13.79 13.79 13.79 0.7K
15:22 13.79 13.80 13.79 13.80 0.6K
15:24 13.80 13.80 13.80 13.80 0.7K
15:27 13.83 13.83 13.79 13.79 0.5K
15:29 13.82 13.82 13.82 13.82 1.0K
15:31 13.83 13.87 13.83 13.87 0.7K
15:33 13.83 13.83 13.83 13.83 0.7K
15:34 13.85 13.85 13.85 13.85 1.2K
15:38 13.84 13.84 13.84 13.84 1.1K
15:41 13.85 13.85 13.85 13.85 1.1K
15:45 13.84 13.84 13.84 13.84 1.7K
15:47 13.82 13.82 13.82 13.82 0.3K
15:48 13.83 13.83 13.83 13.83 0.9K
15:50 13.84 13.84 13.80 13.80 1.7K
15:51 13.81 13.82 13.81 13.82 1.7K
15:52 13.82 13.82 13.82 13.82 1.0K
15:53 13.83 13.83 13.83 13.83 0.5K
15:54 13.82 13.83 13.82 13.83 1.7K
15:55 13.82 13.82 13.82 13.82 0.9K
15:56 13.84 13.84 13.83 13.83 2.7K
15:57 13.85 13.85 13.84 13.85 1.5K
15:58 13.82 13.82 13.79 13.81 4.3K
15:59 13.80 13.81 13.75 13.78 40.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available