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 )

10.20 +0.22 (+2.20%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 8, 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 07, 2024 9.270 10.09 9.270 9.980 158,104 -0.03(-0.30%)
May 06, 2024 10.09 10.23 9.960 10.01 165,837 -0.04(-0.40%)
May 03, 2024 10.05 10.21 9.920 10.05 151,983 +0.11(+1.11%)
May 02, 2024 9.890 10.00 9.780 9.940 281,711 +0.14(+1.43%)
May 01, 2024 9.890 9.970 9.750 9.800 251,510 -0.04(-0.41%)
Apr 30, 2024 10.15 10.15 9.716 9.840 150,321 -0.37(-3.62%)
Apr 29, 2024 10.20 10.29 10.15 10.21 185,515 -0.04(-0.39%)
Apr 26, 2024 10.25 10.27 10.15 10.25 171,531 +0.00(+0.00%)
Apr 25, 2024 10.33 10.33 10.11 10.25 295,190 -0.12(-1.16%)
Apr 24, 2024 10.57 10.62 10.24 10.37 126,778 -0.27(-2.54%)
Apr 23, 2024 10.82 10.90 10.58 10.64 94,901 -0.09(-0.84%)
Apr 22, 2024 10.77 10.91 10.62 10.73 101,240 -0.12(-1.11%)
Apr 19, 2024 10.66 10.91 10.66 10.85 160,610 +0.14(+1.31%)
Apr 18, 2024 10.91 10.98 10.63 10.71 101,581 -0.14(-1.29%)
Apr 17, 2024 11.15 11.28 10.84 10.85 122,350 -0.28(-2.52%)
Apr 16, 2024 11.18 11.21 11.00 11.13 75,528 -0.10(-0.89%)
Apr 15, 2024 11.57 11.73 11.15 11.23 117,618 -0.36(-3.11%)
Apr 12, 2024 11.90 11.92 11.52 11.59 98,100 -0.23(-1.95%)
Apr 11, 2024 11.77 11.83 11.66 11.82 80,506 +0.06(+0.51%)
Apr 10, 2024 11.72 11.82 11.62 11.76 102,996 -0.01(-0.08%)
Apr 09, 2024 11.78 11.87 11.70 11.77 107,339 -0.05(-0.42%)
Apr 08, 2024 11.86 11.97 11.75 11.82 157,638 -0.03(-0.25%)
Apr 05, 2024 11.55 11.89 11.54 11.85 83,278 +0.30(+2.60%)
Apr 04, 2024 11.70 11.80 11.54 11.55 87,499 -0.10(-0.86%)
Apr 03, 2024 11.36 11.65 11.36 11.65 106,682 +0.28(+2.46%)
Apr 02, 2024 11.55 11.56 11.24 11.37 92,257 -0.12(-1.04%)
Apr 01, 2024 11.29 11.49 11.13 11.49 227,286 +0.20(+1.77%)
Mar 28, 2024 11.24 11.44 11.20 11.29 186,163 +0.13(+1.16%)
Mar 27, 2024 10.99 11.18 10.90 11.16 280,975 +0.05(+0.45%)
Mar 26, 2024 11.44 11.44 11.09 11.11 213,401 -0.28(-2.46%)
Mar 25, 2024 11.11 11.40 11.08 11.39 406,144 +0.26(+2.34%)
Mar 22, 2024 11.81 11.81 11.12 11.13 213,861 -0.69(-5.84%)
Mar 21, 2024 11.63 12.05 11.63 11.82 174,601 +0.08(+0.68%)
Mar 20, 2024 11.74 11.79 11.48 11.74 138,480 -0.08(-0.68%)
Mar 19, 2024 11.41 11.82 11.41 11.82 121,710 +0.44(+3.87%)
Mar 18, 2024 11.60 11.62 11.36 11.38 181,891 -0.20(-1.73%)
Mar 15, 2024 11.18 11.62 11.18 11.58 241,859 +0.39(+3.49%)
Mar 14, 2024 11.18 11.31 11.13 11.19 114,983 +0.08(+0.72%)
Mar 13, 2024 11.16 11.25 11.01 11.11 143,152 +0.10(+0.90%)
Mar 12, 2024 11.11 11.12 10.94 11.01 82,140 -0.13(-1.16%)
Mar 11, 2024 11.11 11.20 10.94 11.14 130,125 +0.02(+0.18%)
Mar 08, 2024 10.95 11.18 10.94 11.12 164,784 +0.23(+2.10%)
Mar 07, 2024 10.59 10.97 10.59 10.89 184,884 +0.21(+1.96%)
Mar 06, 2024 11.21 11.35 10.63 10.68 252,878 -0.49(-4.37%)
Mar 05, 2024 10.10 11.26 9.955 11.17 510,120 +0.78(+7.47%)
Mar 04, 2024 10.67 10.70 10.34 10.39 287,322 -0.26(-2.43%)
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.