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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 15.34 15.65 15.33 15.48 0.1M
2024-12-30 14.80 15.31 14.60 15.24 0.1M
2024-12-27 14.70 14.87 14.50 14.74 0.1M
2024-12-26 14.52 14.73 14.16 14.70 0.1M
2024-12-24 14.40 14.52 14.06 14.46 0.1M
2024-12-23 13.88 14.32 13.67 14.32 0.1M
2024-12-20 14.13 14.37 13.90 13.95 0.2M
2024-12-19 14.84 14.84 14.12 14.23 0.2M
2024-12-18 15.05 15.15 14.49 14.58 0.2M
2024-12-17 15.05 15.11 14.67 14.93 0.2M
2024-12-16 15.39 15.44 15.20 15.41 0.1M
2024-12-13 15.50 15.54 15.21 15.42 0.1M
2024-12-12 15.64 15.64 15.37 15.49 0.2M
2024-12-11 15.76 15.97 15.33 15.68 0.3M
2024-12-10 15.84 15.92 15.49 15.72 0.2M
2024-12-09 15.92 16.24 15.69 15.77 0.2M
2024-12-06 17.00 17.00 15.51 15.83 0.3M
2024-12-05 16.75 17.20 16.75 16.97 0.2M
2024-12-04 16.92 16.99 16.04 16.88 0.2M
2024-12-03 16.95 17.11 16.75 16.88 0.2M
2024-12-02 16.57 16.86 16.33 16.86 0.2M
2024-11-29 16.50 16.59 16.33 16.50 0.1M
2024-11-27 16.67 16.96 16.25 16.50 0.1M
2024-11-26 16.55 16.88 16.44 16.67 0.2M
2024-11-25 16.69 16.92 16.33 16.50 0.3M
2024-11-22 16.94 17.15 16.74 16.83 0.3M
2024-11-21 16.72 17.04 16.48 16.70 0.2M
2024-11-20 15.92 16.57 15.91 16.57 0.1M
2024-11-19 15.54 15.86 15.48 15.81 0.2M
2024-11-18 15.30 15.56 15.26 15.54 0.2M
2024-11-15 15.45 15.46 14.93 15.10 0.2M
2024-11-14 15.35 15.35 15.02 15.32 0.1M
2024-11-13 15.43 15.58 15.23 15.35 0.2M
2024-11-12 14.95 15.41 14.86 15.30 0.2M
2024-11-11 15.35 15.54 15.11 15.20 0.1M
2024-11-08 15.03 15.30 15.03 15.26 0.2M
2024-11-07 14.74 15.30 14.68 15.19 0.2M
2024-11-06 14.20 14.84 13.87 14.67 0.3M
2024-11-05 13.87 14.17 13.66 14.11 0.2M
2024-11-04 13.20 13.94 13.20 13.76 0.2M
2024-11-01 12.99 13.17 12.81 13.16 0.1M
2024-10-31 12.85 13.08 12.78 12.98 0.2M
2024-10-30 12.78 12.97 12.67 12.71 0.1M
2024-10-29 12.58 12.82 12.46 12.74 0.1M
2024-10-28 13.10 13.10 12.57 12.63 0.1M
2024-10-25 12.42 12.53 12.33 12.33 0.0M
2024-10-24 12.31 12.44 12.17 12.28 0.0M
2024-10-23 12.53 12.53 12.27 12.31 0.0M
2024-10-22 12.49 12.53 12.22 12.45 0.0M
2024-10-21 12.42 12.56 12.34 12.49 0.0M
2024-10-18 12.46 12.46 12.14 12.30 0.1M
2024-10-17 12.47 12.56 12.24 12.53 0.0M
2024-10-16 12.34 12.53 12.30 12.46 0.0M
2024-10-15 12.22 12.45 12.04 12.24 0.1M
2024-10-14 12.25 12.44 12.10 12.42 0.0M
2024-10-11 12.15 12.45 12.10 12.36 0.1M
2024-10-10 12.06 12.37 11.97 12.28 0.0M
2024-10-09 12.03 12.17 11.99 12.12 0.0M
2024-10-08 12.11 12.23 11.89 12.07 0.0M
2024-10-07 12.20 12.30 12.03 12.15 0.0M
2024-10-04 12.20 12.30 12.08 12.09 0.0M
2024-10-03 11.97 12.28 11.75 12.11 0.0M
2024-10-02 12.18 12.25 11.90 11.95 0.0M
2024-10-01 11.90 12.23 11.63 12.15 0.1M
2024-09-30 11.79 12.08 11.54 11.91 0.0M
2024-09-27 11.64 11.87 11.49 11.71 0.0M
2024-09-26 11.82 11.83 11.30 11.43 0.1M
2024-09-25 12.16 12.16 11.86 11.94 0.0M
2024-09-24 12.47 12.47 12.11 12.15 0.0M
2024-09-23 12.20 12.40 12.08 12.27 0.0M
2024-09-20 12.21 12.47 12.07 12.14 0.2M
2024-09-19 12.46 12.46 12.14 12.43 0.0M
2024-09-18 12.33 12.60 12.03 12.15 0.0M
2024-09-17 12.00 12.28 11.95 12.26 0.1M
2024-09-16 11.85 12.02 11.72 12.00 0.0M
2024-09-13 11.75 11.84 11.34 11.84 0.0M
2024-09-12 11.66 11.77 11.35 11.58 0.0M
2024-09-11 11.66 11.66 11.35 11.57 0.0M
2024-09-10 11.78 11.78 11.40 11.69 0.0M
2024-09-09 11.63 11.88 11.52 11.66 0.0M
2024-09-06 11.85 11.85 11.49 11.64 0.0M
2024-09-05 12.36 12.36 11.77 11.86 0.0M
2024-09-04 12.30 12.30 12.10 12.21 0.0M
2024-09-03 12.29 12.44 11.87 12.20 0.1M
2024-08-30 12.69 12.69 12.29 12.45 0.0M
2024-08-29 12.50 12.77 12.45 12.73 0.0M
2024-08-28 12.38 12.50 12.28 12.48 0.0M
2024-08-27 12.32 12.58 12.31 12.52 0.0M
2024-08-26 12.41 12.60 12.30 12.31 0.1M
2024-08-23 11.88 12.11 11.61 12.11 0.1M
2024-08-22 11.92 11.97 11.69 11.76 0.1M
2024-08-21 11.28 11.86 11.28 11.78 0.1M
2024-08-20 11.60 11.60 11.00 11.12 0.1M
2024-08-19 11.70 11.70 11.48 11.61 0.0M
2024-08-16 11.67 11.83 11.46 11.57 0.1M
2024-08-15 11.50 11.77 11.43 11.75 0.1M
2024-08-14 11.74 11.74 11.36 11.43 0.0M
2024-08-13 11.61 11.65 11.45 11.62 0.0M
2024-08-12 11.56 11.71 11.32 11.66 0.1M
2024-08-09 11.75 11.81 11.41 11.44 0.0M
2024-08-08 11.78 11.85 11.71 11.76 0.1M
2024-08-07 11.79 11.80 11.38 11.62 0.1M
2024-08-06 11.51 11.72 11.51 11.61 0.1M
2024-08-05 11.50 11.55 11.08 11.53 0.1M
2024-08-02 12.09 12.28 11.81 12.02 0.1M
2024-08-01 12.86 13.20 12.36 12.50 0.1M
2024-07-31 13.00 13.54 12.72 12.97 0.2M
2024-07-30 11.64 12.83 11.51 12.83 0.2M
2024-07-29 11.48 11.50 11.09 11.30 0.0M
2024-07-26 11.44 11.50 11.28 11.46 0.1M
2024-07-25 11.02 11.58 11.00 11.32 0.1M
2024-07-24 11.22 11.30 10.99 11.00 0.1M
2024-07-23 10.90 11.20 10.90 11.18 0.1M
2024-07-22 11.01 11.03 10.82 10.88 0.1M
2024-07-19 11.09 11.18 10.97 11.00 0.0M
2024-07-18 11.23 11.35 11.02 11.13 0.1M
2024-07-17 11.20 11.32 11.03 11.27 0.1M
2024-07-16 10.89 11.17 10.79 11.12 0.1M
2024-07-15 10.75 11.04 10.66 10.93 0.1M
2024-07-12 10.95 10.98 10.55 10.60 0.1M
2024-07-11 10.13 10.91 10.11 10.87 0.1M
2024-07-10 9.99 10.13 9.92 10.02 0.1M
2024-07-09 10.19 10.21 9.94 9.97 0.1M
2024-07-08 10.23 10.32 10.12 10.28 0.1M
2024-07-05 10.26 10.35 10.06 10.24 0.1M
2024-07-03 10.26 10.49 10.25 10.30 0.1M
2024-07-02 10.24 10.30 10.20 10.27 0.0M
2024-07-01 10.55 10.56 10.12 10.18 0.1M
2024-06-28 10.61 10.65 10.48 10.52 0.3M
2024-06-27 10.60 10.66 10.40 10.48 0.1M
2024-06-26 10.47 10.57 10.35 10.55 0.1M
2024-06-25 10.39 10.56 10.37 10.53 0.1M
2024-06-24 10.23 10.47 10.23 10.42 0.1M
2024-06-21 10.28 10.32 10.15 10.24 0.1M
2024-06-20 10.05 10.38 10.05 10.28 0.1M
2024-06-18 10.00 10.24 9.99 10.04 0.1M
2024-06-17 9.76 10.00 9.76 9.98 0.1M
2024-06-14 9.90 10.01 9.68 9.80 0.1M
2024-06-13 10.15 10.18 9.92 9.94 0.1M
2024-06-12 10.50 10.61 10.26 10.26 0.1M
2024-06-11 10.26 10.37 10.25 10.36 0.1M
2024-06-10 10.33 10.49 10.27 10.42 0.1M
2024-06-07 10.27 10.38 10.04 10.33 0.1M
2024-06-06 10.00 10.12 9.85 10.05 0.1M
2024-06-05 9.65 9.99 9.62 9.90 0.1M
2024-06-04 9.83 9.96 9.57 9.64 0.1M
2024-06-03 10.63 10.63 10.02 10.02 0.1M
2024-05-31 10.42 10.67 10.35 10.55 0.1M
2024-05-30 10.22 10.39 10.22 10.36 0.1M
2024-05-29 10.52 10.55 10.21 10.23 0.1M
2024-05-28 10.41 10.66 10.41 10.57 0.1M
2024-05-24 10.34 10.47 10.33 10.38 0.1M
2024-05-23 10.52 10.52 10.23 10.28 0.1M
2024-05-22 10.53 10.55 10.29 10.50 0.1M
2024-05-21 10.49 10.64 10.42 10.53 0.1M
2024-05-20 10.43 10.63 10.33 10.54 0.1M
2024-05-17 10.39 10.51 10.37 10.43 0.1M
2024-05-16 10.42 10.52 10.32 10.35 0.1M
2024-05-15 10.40 10.48 10.20 10.43 0.1M
2024-05-14 10.25 10.49 10.24 10.48 0.1M
2024-05-13 10.00 10.26 9.92 10.24 0.2M
2024-05-10 10.43 10.54 10.03 10.05 0.2M
2024-05-09 10.18 10.51 10.18 10.46 0.1M
2024-05-08 9.96 10.26 9.86 10.17 0.1M
2024-05-07 9.27 10.09 9.27 9.98 0.2M
2024-05-06 10.09 10.24 9.96 10.01 0.2M
2024-05-03 10.05 10.21 9.92 10.05 0.2M
2024-05-02 9.89 10.00 9.78 9.94 0.3M
2024-05-01 9.89 9.97 9.75 9.80 0.3M
2024-04-30 10.15 10.15 9.72 9.84 0.2M
2024-04-29 10.20 10.29 10.15 10.21 0.2M
2024-04-26 10.25 10.27 10.15 10.25 0.2M
2024-04-25 10.33 10.33 10.11 10.25 0.3M
2024-04-24 10.57 10.62 10.24 10.37 0.1M
2024-04-23 10.82 10.91 10.58 10.64 0.1M
2024-04-22 10.77 10.91 10.62 10.73 0.1M
2024-04-19 10.66 10.91 10.66 10.85 0.2M
2024-04-18 10.91 10.98 10.63 10.71 0.1M
2024-04-17 11.15 11.28 10.84 10.85 0.1M
2024-04-16 11.18 11.21 11.00 11.13 0.1M
2024-04-15 11.57 11.73 11.15 11.23 0.1M
2024-04-12 11.90 11.92 11.52 11.59 0.1M
2024-04-11 11.77 11.83 11.66 11.82 0.1M
2024-04-10 11.72 11.82 11.62 11.76 0.1M
2024-04-09 11.78 11.87 11.70 11.77 0.1M
2024-04-08 11.86 11.97 11.75 11.82 0.2M
2024-04-05 11.55 11.89 11.54 11.85 0.1M
2024-04-04 11.70 11.80 11.54 11.55 0.1M
2024-04-03 11.36 11.65 11.36 11.65 0.1M
2024-04-02 11.55 11.56 11.24 11.37 0.1M
2024-04-01 11.29 11.49 11.13 11.49 0.2M
2024-03-28 11.24 11.44 11.20 11.29 0.2M
2024-03-27 10.99 11.18 10.90 11.16 0.3M
2024-03-26 11.44 11.44 11.09 11.11 0.2M
2024-03-25 11.11 11.40 11.08 11.39 0.4M
2024-03-22 11.81 11.81 11.12 11.13 0.2M
2024-03-21 11.63 12.05 11.63 11.82 0.2M
2024-03-20 11.74 11.79 11.48 11.74 0.1M
2024-03-19 11.41 11.82 11.41 11.82 0.1M
2024-03-18 11.60 11.62 11.36 11.38 0.2M
2024-03-15 11.18 11.62 11.18 11.58 0.2M
2024-03-14 11.18 11.31 11.13 11.19 0.1M
2024-03-13 11.21 11.30 11.06 11.16 0.1M
2024-03-12 11.16 11.17 10.99 11.06 0.1M
2024-03-11 11.16 11.25 10.99 11.19 0.1M
2024-03-08 11.00 11.24 10.99 11.17 0.2M
2024-03-07 10.64 11.02 10.64 10.94 0.2M
2024-03-06 11.26 11.40 10.68 10.73 0.3M
2024-03-05 10.15 11.31 10.00 11.22 0.5M
2024-03-04 10.72 10.75 10.39 10.44 0.3M
2024-03-01 10.55 10.82 10.52 10.70 0.2M
2024-02-29 10.41 10.56 10.36 10.49 0.1M
2024-02-28 10.47 10.53 10.28 10.30 0.1M
2024-02-27 10.31 10.51 10.28 10.47 0.1M
2024-02-26 10.18 10.42 10.14 10.27 0.2M
2024-02-23 10.13 10.35 10.00 10.25 0.1M
2024-02-22 10.16 10.33 10.14 10.25 0.1M
2024-02-21 10.09 10.45 10.09 10.24 0.1M
2024-02-20 10.15 10.25 9.98 10.03 0.2M
2024-02-16 10.12 10.13 9.97 10.10 0.2M
2024-02-15 9.82 10.21 9.82 10.12 0.3M
2024-02-14 9.83 9.99 9.78 9.83 0.1M
2024-02-13 10.04 10.04 9.73 9.78 0.2M
2024-02-12 9.86 10.19 9.86 10.14 0.3M
2024-02-09 9.87 9.94 9.81 9.90 0.1M
2024-02-08 9.90 10.06 9.79 9.85 0.2M
2024-02-07 9.96 9.97 9.80 9.92 0.2M
2024-02-06 9.81 10.03 9.81 9.94 0.1M
2024-02-05 9.93 9.95 9.76 9.78 0.2M
2024-02-02 10.11 10.30 9.99 10.00 0.1M
2024-02-01 10.18 10.31 10.00 10.15 0.2M
2024-01-31 10.48 10.55 10.05 10.16 0.2M
2024-01-30 10.26 10.49 10.08 10.45 0.2M
2024-01-29 10.41 10.41 10.18 10.38 0.2M
2024-01-26 10.45 10.68 10.38 10.48 0.1M
2024-01-25 10.35 10.45 10.24 10.45 0.2M
2024-01-24 9.99 10.25 9.95 10.19 0.2M
2024-01-23 9.82 10.00 9.81 9.92 0.2M
2024-01-22 9.50 9.86 9.50 9.82 0.2M
2024-01-19 9.60 9.73 9.46 9.53 0.2M
2024-01-18 9.40 9.61 9.35 9.58 0.1M
2024-01-17 9.37 9.56 9.27 9.48 0.2M
2024-01-16 9.69 9.73 9.41 9.42 0.2M
2024-01-12 9.65 9.75 9.60 9.67 0.2M
2024-01-11 9.55 9.62 9.37 9.42 0.3M
2024-01-10 9.47 9.56 9.32 9.47 0.3M
2024-01-09 9.91 9.91 9.37 9.49 0.4M
2024-01-08 10.04 10.11 9.68 9.96 0.3M
2024-01-05 10.23 10.31 10.11 10.24 0.3M
2024-01-04 10.65 10.65 10.08 10.14 0.2M
2024-01-03 10.38 10.79 10.27 10.62 0.2M
2024-01-02 10.51 10.70 10.31 10.33 0.3M