Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ranger Energy Services Inc Cl A (NY: RNGR )

10.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.165 5.185 5.038 5.077 1,527 -0.13(-2.45%)
Dec 28, 2018 4.782 5.205 4.665 5.205 10,081 +0.39(+8.16%)
Dec 27, 2018 4.665 4.832 4.665 4.812 8,097 +0.19(+4.03%)
Dec 26, 2018 4.665 4.792 4.615 4.625 1,602 -0.14(-2.99%)
Dec 24, 2018 4.768 4.768 4.768 4.768 203 -0.05(-1.12%)
Dec 21, 2018 4.861 4.910 4.733 4.822 5,702 -0.09(-1.80%)
Dec 20, 2018 4.851 4.974 4.851 4.910 7,617 -0.08(-1.57%)
Dec 19, 2018 5.764 5.764 4.989 4.989 9,712 -0.96(-16.17%)
Dec 18, 2018 6.629 6.638 5.794 5.951 2,803 -0.69(-10.35%)
Dec 17, 2018 7.021 7.129 6.638 6.638 5,481 -0.56(-7.78%)
Dec 14, 2018 7.365 7.365 7.198 7.198 1,221 -0.19(-2.53%)
Dec 13, 2018 7.945 7.945 7.352 7.385 7,127 -0.47(-6.00%)
Dec 12, 2018 8.013 8.013 7.856 7.856 2,297 -0.16(-1.96%)
Dec 11, 2018 8.023 8.092 7.886 8.013 4,888 +0.00(+0.00%)
Dec 10, 2018 7.974 8.200 7.974 8.013 1,321 +0.07(+0.87%)
Dec 07, 2018 7.866 8.062 7.837 7.945 5,091 +0.10(+1.25%)
Dec 06, 2018 7.699 7.856 7.689 7.846 5,636 +0.12(+1.52%)
Dec 04, 2018 7.611 7.729 7.522 7.729 3,156 +0.07(+0.90%)
Dec 03, 2018 7.463 7.660 7.463 7.660 2,984 +0.26(+3.45%)
Nov 30, 2018 7.218 7.458 7.218 7.404 13,136 +0.23(+3.15%)
Nov 29, 2018 7.218 7.267 7.179 7.179 1,255 -0.09(-1.22%)
Nov 28, 2018 7.237 7.267 7.237 7.267 631 +0.04(+0.54%)
Nov 27, 2018 7.365 7.444 7.228 7.228 3,860 -0.22(-2.90%)
Nov 26, 2018 7.434 7.444 7.296 7.444 3,366 +0.00(+0.00%)
Nov 23, 2018 7.444 7.444 7.444 7.444 509 -0.02(-0.26%)
Nov 21, 2018 7.463 7.463 7.463 0 -0.04(-0.52%)
Nov 20, 2018 7.306 7.650 7.237 7.503 9,457 +0.14(+1.87%)
Nov 19, 2018 7.473 7.493 7.355 7.365 6,113 -0.15(-1.96%)
Nov 16, 2018 8.102 8.161 7.512 7.512 12,423 -0.49(-6.13%)
Nov 15, 2018 7.719 8.023 7.529 8.003 7,229 +0.34(+4.49%)
Nov 14, 2018 8.121 8.210 7.532 7.660 11,314 -0.34(-4.29%)
Nov 13, 2018 7.709 8.048 7.709 8.003 14,163 +0.15(+1.87%)
Nov 12, 2018 7.650 7.959 7.630 7.856 4,531 +0.29(+3.90%)
Nov 09, 2018 7.051 7.591 7.051 7.562 2,851 +0.59(+8.45%)
Nov 08, 2018 6.815 6.972 6.707 6.972 11,543 +0.20(+2.90%)
Nov 07, 2018 6.715 6.796 6.709 6.776 2,353 +0.11(+1.62%)
Nov 06, 2018 6.877 6.877 6.668 6.668 5,090 -0.13(-1.88%)
Nov 05, 2018 6.422 6.796 6.422 6.796 14,090 +0.46(+7.29%)
Nov 02, 2018 6.511 6.678 6.236 6.334 11,914 -0.13(-1.98%)
Nov 01, 2018 6.403 6.550 6.403 6.462 9,679 +0.08(+1.23%)
Oct 31, 2018 6.290 6.432 6.290 6.383 10,347 +0.10(+1.56%)
Oct 30, 2018 6.609 6.668 6.246 6.285 11,876 -0.29(-4.48%)
Oct 29, 2018 6.727 6.727 6.580 6.580 1,115 -0.10(-1.47%)
Oct 26, 2018 6.550 6.678 6.324 6.678 6,720 +0.10(+1.49%)
Oct 25, 2018 6.825 6.854 6.565 6.580 23,578 -0.25(-3.60%)
Oct 24, 2018 6.972 6.972 6.786 6.825 10,548 -0.20(-2.80%)
Oct 23, 2018 7.179 7.277 6.981 7.021 13,422 -0.27(-3.77%)
Oct 22, 2018 7.277 7.321 7.129 7.296 12,128 +0.03(+0.41%)
Oct 19, 2018 7.365 7.385 7.228 7.267 17,616 -0.10(-1.33%)
Oct 18, 2018 7.709 7.709 7.263 7.365 25,243 -0.46(-5.90%)
Oct 17, 2018 7.778 7.866 7.660 7.827 8,892 +0.11(+1.40%)
Oct 16, 2018 7.512 7.719 7.365 7.719 9,490 +0.21(+2.75%)
Oct 15, 2018 7.542 7.611 7.512 7.512 9,000 +0.01(+0.13%)
Oct 12, 2018 7.512 7.512 7.454 7.503 5,295 +0.04(+0.53%)
Oct 11, 2018 7.463 7.483 7.463 7.463 3,842 +0.10(+1.33%)
Oct 10, 2018 8.062 8.161 7.326 7.365 6,479 -0.74(-9.09%)
Oct 09, 2018 7.807 8.210 7.807 8.102 5,962 +0.25(+3.12%)
Oct 08, 2018 7.758 7.861 7.738 7.856 6,393 +0.00(+0.00%)
Oct 05, 2018 7.856 7.856 7.709 7.856 6,313 +0.06(+0.76%)
Oct 04, 2018 7.905 8.082 7.693 7.797 18,944 -0.06(-0.75%)
Oct 03, 2018 8.249 8.249 7.846 7.856 14,076 -0.39(-4.76%)
Oct 02, 2018 8.357 8.357 8.072 8.249 7,722 -0.08(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.