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 )

10.43 +0.08 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 10.39 10.51 10.37 10.43 90,317 +0.08(+0.77%)
May 16, 2024 10.42 10.52 10.32 10.35 100,485 -0.03(-0.29%)
May 15, 2024 10.35 10.43 10.15 10.38 91,828 -0.05(-0.48%)
May 14, 2024 10.20 10.44 10.19 10.43 113,500 +0.24(+2.34%)
May 13, 2024 9.952 10.21 9.874 10.19 167,372 +0.19(+1.89%)
May 10, 2024 10.38 10.49 9.982 10.00 159,854 -0.41(-3.92%)
May 09, 2024 10.13 10.46 10.13 10.41 95,001 +0.29(+2.85%)
May 08, 2024 9.912 10.21 9.808 10.12 112,682 +0.19(+1.90%)
May 07, 2024 9.226 10.04 9.226 9.932 158,865 -0.03(-0.30%)
May 06, 2024 10.04 10.19 9.912 9.962 166,635 -0.04(-0.40%)
May 03, 2024 10.00 10.16 9.872 10.00 152,715 +0.11(+1.11%)
May 02, 2024 9.843 9.952 9.733 9.892 283,068 +0.14(+1.43%)
May 01, 2024 9.843 9.922 9.703 9.753 252,721 -0.04(-0.41%)
Apr 30, 2024 10.10 10.10 9.670 9.793 151,045 -0.37(-3.62%)
Apr 29, 2024 10.15 10.24 10.10 10.16 186,408 -0.04(-0.39%)
Apr 26, 2024 10.20 10.22 10.10 10.20 172,357 +0.00(+0.00%)
Apr 25, 2024 10.28 10.28 10.06 10.20 296,611 -0.12(-1.16%)
Apr 24, 2024 10.52 10.57 10.19 10.32 127,388 -0.27(-2.54%)
Apr 23, 2024 10.77 10.85 10.53 10.59 95,358 -0.09(-0.84%)
Apr 22, 2024 10.72 10.86 10.57 10.68 101,727 -0.12(-1.11%)
Apr 19, 2024 10.61 10.86 10.61 10.80 161,383 +0.14(+1.31%)
Apr 18, 2024 10.86 10.92 10.58 10.66 102,070 -0.14(-1.29%)
Apr 17, 2024 11.10 11.23 10.79 10.80 122,939 -0.28(-2.52%)
Apr 16, 2024 11.13 11.16 10.95 11.08 75,891 -0.10(-0.89%)
Apr 15, 2024 11.51 11.67 11.10 11.18 118,184 -0.36(-3.11%)
Apr 12, 2024 11.84 11.86 11.46 11.53 98,572 -0.23(-1.95%)
Apr 11, 2024 11.71 11.77 11.60 11.76 80,893 +0.06(+0.51%)
Apr 10, 2024 11.66 11.76 11.56 11.70 103,492 -0.01(-0.09%)
Apr 09, 2024 11.72 11.81 11.64 11.71 107,856 -0.05(-0.42%)
Apr 08, 2024 11.80 11.91 11.69 11.76 158,397 -0.03(-0.25%)
Apr 05, 2024 11.49 11.83 11.48 11.79 83,679 +0.30(+2.60%)
Apr 04, 2024 11.64 11.74 11.48 11.49 87,920 -0.10(-0.86%)
Apr 03, 2024 11.31 11.59 11.31 11.59 107,195 +0.28(+2.46%)
Apr 02, 2024 11.49 11.50 11.19 11.32 92,701 -0.12(-1.04%)
Apr 01, 2024 11.24 11.43 11.08 11.43 228,380 +0.20(+1.77%)
Mar 28, 2024 11.19 11.39 11.15 11.24 187,059 +0.13(+1.17%)
Mar 27, 2024 10.94 11.12 10.85 11.11 282,328 +0.05(+0.45%)
Mar 26, 2024 11.39 11.39 11.03 11.06 214,428 -0.28(-2.46%)
Mar 25, 2024 11.06 11.35 11.03 11.34 408,100 +0.26(+2.34%)
Mar 22, 2024 11.75 11.75 11.07 11.08 214,891 -0.69(-5.84%)
Mar 21, 2024 11.57 11.99 11.57 11.76 175,442 +0.08(+0.68%)
Mar 20, 2024 11.68 11.73 11.43 11.68 139,147 -0.08(-0.68%)
Mar 19, 2024 11.36 11.76 11.36 11.76 122,296 +0.44(+3.87%)
Mar 18, 2024 11.54 11.56 11.31 11.33 182,767 -0.20(-1.73%)
Mar 15, 2024 11.13 11.56 11.13 11.52 243,024 +0.39(+3.48%)
Mar 14, 2024 11.13 11.26 11.07 11.14 115,536 +0.08(+0.72%)
Mar 13, 2024 11.11 11.20 10.96 11.06 143,841 +0.10(+0.90%)
Mar 12, 2024 11.06 11.07 10.89 10.96 82,535 -0.13(-1.16%)
Mar 11, 2024 11.06 11.15 10.89 11.09 130,751 +0.02(+0.18%)
Mar 08, 2024 10.90 11.13 10.89 11.07 165,578 +0.23(+2.10%)
Mar 07, 2024 10.54 10.92 10.54 10.84 185,774 +0.21(+1.96%)
Mar 06, 2024 11.16 11.29 10.58 10.63 254,097 -0.49(-4.37%)
Mar 05, 2024 10.06 11.21 9.907 11.12 512,577 +0.77(+7.47%)
Mar 04, 2024 10.62 10.65 10.29 10.34 288,706 -0.26(-2.43%)
Mar 01, 2024 10.45 10.72 10.42 10.60 238,197 +0.21(+2.00%)
Feb 29, 2024 10.31 10.46 10.26 10.39 132,994 +0.19(+1.84%)
Feb 28, 2024 10.37 10.43 10.18 10.20 142,522 -0.17(-1.62%)
Feb 27, 2024 10.21 10.41 10.18 10.37 93,981 +0.20(+1.95%)
Feb 26, 2024 10.09 10.32 10.05 10.18 166,680 +0.02(+0.19%)
Feb 23, 2024 10.04 10.25 9.904 10.16 119,074 +0.00(+0.00%)
Feb 22, 2024 10.07 10.23 10.05 10.16 116,031 +0.01(+0.10%)
Feb 21, 2024 9.997 10.35 9.997 10.15 146,337 +0.21(+2.09%)
Feb 20, 2024 10.06 10.16 9.888 9.937 241,515 -0.07(-0.69%)
Feb 16, 2024 10.03 10.04 9.878 10.01 230,525 -0.02(-0.20%)
Feb 15, 2024 9.729 10.12 9.729 10.03 270,462 +0.29(+2.95%)
Feb 14, 2024 9.739 9.898 9.690 9.739 150,737 +0.05(+0.51%)
Feb 13, 2024 9.947 9.947 9.635 9.690 205,750 -0.36(-3.55%)
Feb 12, 2024 9.769 10.09 9.769 10.05 314,049 +0.24(+2.42%)
Feb 09, 2024 9.779 9.848 9.719 9.808 113,269 +0.05(+0.51%)
Feb 08, 2024 9.808 9.967 9.699 9.759 200,515 -0.07(-0.71%)
Feb 07, 2024 9.868 9.878 9.709 9.828 165,149 -0.02(-0.20%)
Feb 06, 2024 9.719 9.937 9.714 9.848 134,006 +0.16(+1.64%)
Feb 05, 2024 9.838 9.858 9.670 9.690 228,952 -0.22(-2.20%)
Feb 02, 2024 10.02 10.20 9.898 9.907 140,114 -0.15(-1.48%)
Feb 01, 2024 10.09 10.21 9.907 10.06 167,816 -0.01(-0.10%)
Jan 31, 2024 10.38 10.45 9.957 10.07 183,299 -0.29(-2.77%)
Jan 30, 2024 10.17 10.39 9.987 10.35 152,534 +0.07(+0.67%)
Jan 29, 2024 10.31 10.31 10.09 10.28 154,295 -0.10(-0.95%)
Jan 26, 2024 10.35 10.58 10.28 10.38 119,588 +0.03(+0.29%)
Jan 25, 2024 10.25 10.35 10.15 10.35 159,661 +0.26(+2.55%)
Jan 24, 2024 9.898 10.16 9.858 10.10 168,095 +0.27(+2.72%)
Jan 23, 2024 9.729 9.907 9.719 9.828 159,790 +0.10(+1.02%)
Jan 22, 2024 9.412 9.769 9.412 9.729 153,830 +0.29(+3.04%)
Jan 19, 2024 9.511 9.640 9.372 9.442 173,264 -0.05(-0.52%)
Jan 18, 2024 9.313 9.521 9.263 9.491 150,376 +0.10(+1.05%)
Jan 17, 2024 9.283 9.472 9.184 9.392 179,074 +0.06(+0.64%)
Jan 16, 2024 9.600 9.635 9.323 9.333 229,342 -0.25(-2.59%)
Jan 12, 2024 9.561 9.660 9.511 9.581 155,190 +0.25(+2.65%)
Jan 11, 2024 9.462 9.531 9.283 9.333 260,090 -0.05(-0.53%)
Jan 10, 2024 9.382 9.467 9.234 9.382 314,345 -0.02(-0.21%)
Jan 09, 2024 9.818 9.818 9.283 9.402 416,092 -0.47(-4.72%)
Jan 08, 2024 9.947 10.02 9.590 9.868 289,249 -0.28(-2.73%)
Jan 05, 2024 10.14 10.21 10.02 10.15 282,508 +0.10(+0.99%)
Jan 04, 2024 10.55 10.55 9.987 10.05 230,915 -0.48(-4.52%)
Jan 03, 2024 10.28 10.69 10.18 10.52 169,218 +0.29(+2.81%)
Jan 02, 2024 10.41 10.60 10.21 10.23 257,299 +0.10(+0.98%)
Dec 29, 2023 10.14 10.19 10.04 10.14 476,497 +0.02(+0.20%)
Dec 28, 2023 10.31 10.37 10.11 10.12 159,200 -0.31(-2.95%)
Dec 27, 2023 10.49 10.60 10.39 10.42 163,236 -0.05(-0.47%)
Dec 26, 2023 10.29 10.54 10.22 10.47 179,674 +0.24(+2.32%)
Dec 22, 2023 10.28 10.39 10.19 10.23 158,969 -0.04(-0.39%)
Dec 21, 2023 9.997 10.30 9.917 10.27 299,772 +0.18(+1.77%)
Dec 20, 2023 10.31 10.45 10.08 10.10 167,809 -0.22(-2.11%)
Dec 19, 2023 10.01 10.31 10.01 10.31 200,527 +0.31(+3.07%)
Dec 18, 2023 10.27 10.33 9.987 10.01 258,677 -0.17(-1.66%)
Dec 15, 2023 10.32 10.33 9.997 10.18 336,961 -0.12(-1.16%)
Dec 14, 2023 10.37 10.70 10.20 10.29 224,685 +0.12(+1.17%)
Dec 13, 2023 9.858 10.22 9.784 10.18 595,022 +0.31(+3.11%)
Dec 12, 2023 9.898 10.03 9.769 9.868 246,810 -0.10(-0.99%)
Dec 11, 2023 10.08 10.21 9.893 9.967 221,692 -0.06(-0.59%)
Dec 08, 2023 10.24 10.34 10.02 10.03 198,419 -0.21(-2.03%)
Dec 07, 2023 10.06 10.23 9.957 10.23 183,467 +0.25(+2.48%)
Dec 06, 2023 10.33 10.39 9.957 9.987 294,918 -0.33(-3.17%)
Dec 05, 2023 10.11 10.43 10.04 10.31 318,667 +0.09(+0.87%)
Dec 04, 2023 9.729 10.36 9.729 10.22 508,911 +0.25(+2.48%)
Dec 01, 2023 10.02 10.47 9.937 9.977 476,752 +0.32(+3.28%)
Nov 30, 2023 9.977 10.07 9.561 9.660 400,719 -0.30(-2.99%)
Nov 29, 2023 9.898 10.08 9.709 9.957 378,269 +0.13(+1.31%)
Nov 28, 2023 9.907 10.05 9.798 9.828 271,652 -0.06(-0.60%)
Nov 27, 2023 10.05 10.09 9.818 9.888 182,129 -0.33(-3.20%)
Nov 24, 2023 10.12 10.35 10.12 10.21 47,084 +0.12(+1.18%)
Nov 22, 2023 9.927 10.19 9.883 10.10 141,083 +0.07(+0.69%)
Nov 21, 2023 10.05 10.25 9.967 10.03 184,626 -0.20(-1.94%)
Nov 20, 2023 10.21 10.56 10.18 10.22 84,475 +0.01(+0.10%)
Nov 17, 2023 10.01 10.43 9.719 10.21 367,875 +0.07(+0.68%)
Nov 16, 2023 10.37 10.58 10.03 10.15 180,072 -0.31(-2.94%)
Nov 15, 2023 10.51 10.74 10.32 10.45 187,027 -0.13(-1.22%)
Nov 14, 2023 10.48 10.69 10.42 10.58 240,518 +0.27(+2.59%)
Nov 13, 2023 10.18 10.48 10.05 10.31 111,595 +0.08(+0.77%)
Nov 10, 2023 10.23 10.48 9.907 10.23 230,221 -0.01(-0.10%)
Nov 09, 2023 10.75 10.93 10.09 10.24 185,840 -0.36(-3.44%)
Nov 08, 2023 10.73 10.88 10.45 10.61 147,274 -0.24(-2.18%)
Nov 07, 2023 11.29 11.34 10.85 10.85 207,432 -0.45(-4.01%)
Nov 06, 2023 11.35 11.43 10.74 11.30 206,900 -0.11(-0.95%)
Nov 03, 2023 11.74 11.75 11.33 11.41 110,293 -0.34(-2.85%)
Nov 02, 2023 11.45 11.97 11.43 11.74 158,447 +0.18(+1.53%)
Nov 01, 2023 11.34 12.17 11.32 11.57 184,550 +0.12(+1.03%)
Oct 31, 2023 12.43 12.43 11.25 11.45 307,096 -1.61(-12.31%)
Oct 30, 2023 13.30 13.53 12.77 13.05 100,598 -0.16(-1.19%)
Oct 27, 2023 13.21 13.29 13.00 13.21 67,539 +0.02(+0.15%)
Oct 26, 2023 13.50 13.50 13.02 13.19 73,864 -0.34(-2.48%)
Oct 25, 2023 13.68 13.68 13.16 13.53 87,725 -0.22(-1.58%)
Oct 24, 2023 13.85 13.90 13.71 13.74 84,151 -0.08(-0.57%)
Oct 23, 2023 13.73 13.89 13.46 13.82 126,406 -0.03(-0.21%)
Oct 20, 2023 14.03 14.42 13.72 13.85 289,264 +0.14(+1.01%)
Oct 19, 2023 13.64 13.91 13.55 13.71 62,417 -0.11(-0.78%)
Oct 18, 2023 13.80 13.96 13.72 13.82 67,658 +0.03(+0.21%)
Oct 17, 2023 13.41 13.88 13.40 13.79 117,633 +0.38(+2.87%)
Oct 16, 2023 13.67 13.67 13.23 13.41 106,435 -0.07(-0.51%)
Oct 13, 2023 13.47 13.64 13.40 13.48 40,480 +0.16(+1.18%)
Oct 12, 2023 13.66 13.68 13.18 13.32 76,325 -0.27(-1.96%)
Oct 11, 2023 13.64 13.73 13.38 13.59 66,837 -0.12(-0.86%)
Oct 10, 2023 13.61 13.85 13.55 13.71 85,621 +0.07(+0.51%)
Oct 09, 2023 13.09 13.80 13.01 13.64 109,818 +0.77(+5.98%)
Oct 06, 2023 13.10 13.10 12.66 12.87 140,934 -0.12(-0.91%)
Oct 05, 2023 13.01 13.25 12.90 12.99 214,618 -0.13(-0.98%)
Oct 04, 2023 13.58 13.58 12.97 13.11 204,247 -0.74(-5.34%)
Oct 03, 2023 13.43 13.90 13.42 13.85 136,259 +0.44(+3.31%)
Oct 02, 2023 14.10 14.30 13.19 13.41 173,605 -0.57(-4.09%)
Sep 29, 2023 14.33 14.42 13.81 13.98 509,873 -0.23(-1.60%)
Sep 28, 2023 14.30 14.43 13.94 14.21 173,995 +0.03(+0.21%)
Sep 27, 2023 13.61 14.24 13.61 14.18 180,899 +0.62(+4.58%)
Sep 26, 2023 13.51 13.98 13.42 13.56 165,521 +0.01(+0.07%)
Sep 25, 2023 12.32 13.61 13.18 13.55 273,789 +1.23(+10.01%)
Sep 22, 2023 12.40 12.44 12.24 12.31 64,122 +0.00(+0.00%)
Sep 21, 2023 12.58 12.63 12.30 12.31 52,858 -0.22(-1.73%)
Sep 20, 2023 12.62 12.81 12.49 12.53 57,129 -0.18(-1.40%)
Sep 19, 2023 12.79 12.97 12.62 12.71 89,975 +0.06(+0.47%)
Sep 18, 2023 12.71 12.90 12.56 12.65 128,038 -0.10(-0.77%)
Sep 15, 2023 12.52 12.75 12.18 12.75 291,743 +0.15(+1.17%)
Sep 14, 2023 12.44 12.60 12.43 12.60 75,537 +0.25(+2.00%)
Sep 13, 2023 12.41 12.42 12.24 12.35 67,230 +0.03(+0.24%)
Sep 12, 2023 12.26 12.39 12.23 12.32 38,654 +0.12(+0.97%)
Sep 11, 2023 12.20 12.42 12.02 12.21 73,734 +0.02(+0.16%)
Sep 08, 2023 12.06 12.47 12.00 12.19 67,983 +0.16(+1.31%)
Sep 07, 2023 12.05 12.16 11.88 12.03 115,807 -0.05(-0.41%)
Sep 06, 2023 12.40 12.40 11.93 12.08 103,548 -0.34(-2.70%)
Sep 05, 2023 12.19 12.47 12.15 12.41 78,948 +0.35(+2.86%)
Sep 01, 2023 11.70 12.22 11.70 12.07 86,273 +0.33(+2.77%)
Aug 31, 2023 11.85 11.99 11.73 11.74 54,974 -0.08(-0.67%)
Aug 30, 2023 12.08 12.08 11.80 11.82 105,729 -0.26(-2.12%)
Aug 29, 2023 12.25 12.25 11.92 12.08 98,573 -0.17(-1.37%)
Aug 28, 2023 12.13 12.44 12.13 12.25 81,430 +0.20(+1.64%)
Aug 25, 2023 12.09 12.09 11.78 12.05 92,741 -0.03(-0.24%)
Aug 24, 2023 11.87 12.25 11.87 12.08 95,638 +0.17(+1.41%)
Aug 23, 2023 12.17 12.17 11.89 11.91 73,636 -0.37(-3.05%)
Aug 22, 2023 12.32 12.39 12.19 12.29 84,861 -0.04(-0.32%)
Aug 21, 2023 12.72 12.85 12.25 12.32 125,683 -0.37(-2.95%)
Aug 18, 2023 12.29 12.71 12.29 12.70 248,308 +0.37(+3.04%)
Aug 17, 2023 12.33 12.42 12.27 12.32 216,089 +0.10(+0.81%)
Aug 16, 2023 12.32 12.37 12.15 12.23 220,701 -0.12(-0.96%)
Aug 15, 2023 11.95 12.37 11.95 12.34 156,010 +0.36(+3.03%)
Aug 14, 2023 12.19 12.28 11.88 11.98 122,766 -0.30(-2.48%)
Aug 11, 2023 12.17 12.37 12.08 12.29 279,186 +0.12(+0.97%)
Aug 10, 2023 11.78 12.28 11.78 12.17 185,924 +0.42(+3.59%)
Aug 09, 2023 10.98 11.97 10.96 11.74 446,367 +0.79(+7.17%)
Aug 08, 2023 9.683 11.00 9.339 10.96 350,374 +0.77(+7.51%)
Aug 07, 2023 10.31 10.45 10.18 10.19 166,702 -0.09(-0.86%)
Aug 04, 2023 10.32 10.40 10.22 10.28 111,140 +0.03(+0.29%)
Aug 03, 2023 9.958 10.36 9.918 10.25 61,017 +0.23(+2.25%)
Aug 02, 2023 10.24 10.28 9.967 10.03 67,782 -0.27(-2.58%)
Aug 01, 2023 10.17 10.33 10.02 10.29 82,617 -0.02(-0.19%)
Jul 31, 2023 10.12 10.34 10.06 10.31 139,286 +0.20(+1.94%)
Jul 28, 2023 10.10 10.26 10.07 10.11 65,425 +0.08(+0.78%)
Jul 27, 2023 10.28 10.30 9.820 10.04 156,327 -0.25(-2.39%)
Jul 26, 2023 10.19 10.47 10.19 10.28 68,066 +0.00(+0.00%)
Jul 25, 2023 10.16 10.45 10.14 10.28 97,596 +0.06(+0.58%)
Jul 24, 2023 9.977 10.40 9.958 10.22 117,980 +0.21(+2.06%)
Jul 21, 2023 10.26 10.28 9.997 10.02 94,122 -0.19(-1.83%)
Jul 20, 2023 9.918 10.22 9.771 10.20 88,242 +0.34(+3.49%)
Jul 19, 2023 9.869 9.967 9.810 9.859 48,173 -0.01(-0.10%)
Jul 18, 2023 9.810 10.10 9.751 9.869 106,442 +0.01(+0.10%)
Jul 17, 2023 9.702 9.987 9.702 9.859 88,770 +0.10(+1.01%)
Jul 14, 2023 9.889 9.889 9.653 9.761 120,359 -0.18(-1.78%)
Jul 13, 2023 9.820 10.10 9.820 9.938 98,988 +0.07(+0.70%)
Jul 12, 2023 10.08 10.15 9.820 9.869 119,215 -0.13(-1.28%)
Jul 11, 2023 9.742 10.02 9.585 9.997 158,519 +0.29(+3.04%)
Jul 10, 2023 9.948 9.948 9.476 9.702 207,653 -0.34(-3.42%)
Jul 07, 2023 9.496 10.07 9.496 10.05 186,069 +0.55(+5.79%)
Jul 06, 2023 9.594 9.643 9.270 9.496 163,415 -0.21(-2.13%)
Jul 05, 2023 10.01 10.01 9.634 9.702 151,850 -0.30(-3.04%)
Jul 03, 2023 9.987 10.25 9.889 10.01 89,541 -0.05(-0.49%)
Jun 30, 2023 9.948 10.09 9.826 10.06 111,672 +0.17(+1.69%)
Jun 29, 2023 9.761 9.918 9.712 9.889 107,205 +0.17(+1.72%)
Jun 28, 2023 9.732 9.869 9.447 9.722 128,527 -0.02(-0.20%)
Jun 27, 2023 9.732 9.830 9.457 9.742 188,098 -0.01(-0.10%)
Jun 26, 2023 9.594 10.24 9.594 9.751 293,336 +0.18(+1.85%)
Jun 23, 2023 10.12 10.13 9.467 9.575 2,325,282 -0.62(-6.07%)
Jun 22, 2023 10.36 10.36 10.14 10.19 168,205 -0.12(-1.14%)
Jun 21, 2023 9.987 10.34 9.958 10.31 335,171 +0.23(+2.24%)
Jun 20, 2023 10.41 10.49 10.06 10.09 291,109 -0.32(-3.11%)
Jun 16, 2023 10.49 10.67 10.40 10.41 223,443 -0.08(-0.75%)
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.