Quantcast

Historical Stock Prices

RNGR 
$7.4
*  
0.34
4.39%
Get RNGR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading RNGR now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 7.69 7.7 7.3 7.4 9,839
04/17/2019 7.98 7.98 7.73 7.74 3,925
04/16/2019 8.15 8.15 7.98 7.98 674
04/15/2019 8.26 8.26 8.26 8.26 3,477
04/12/2019 8.46 8.5023 8.15 8.15 5,547
04/11/2019 8.46 8.46 8.15 8.28 12,361
04/10/2019 8.32 8.6577 8.28 8.4 15,949
04/09/2019 8.3 8.755 8.202 8.42 50,672
04/08/2019 8.4981 8.4981 8.49 8.49 823
04/05/2019 8.39 8.5 8.39 8.39 8,384
04/04/2019 8.41 8.49 8.39 8.39 1,700
04/03/2019 8.17 8.5 8.17 8.35 6,699
04/02/2019 8.1 8.25 7.91 8 7,537
04/01/2019 8 8.08 7.92 7.99 13,936
03/29/2019 7.489 8 7.4529 7.97 22,057
03/28/2019 6.618 7.35 6.6 7.32 27,514
03/27/2019 6.8 6.85 6.42 6.48 6,836
03/26/2019 6.882 7.05 6.76 6.8 6,577
03/25/2019 7.3 7.3 6.5 6.7 15,391
03/22/2019 7.42 7.42 7.15 7.34 3,997
03/21/2019 7.74 7.76 7.46 7.46 2,783
03/20/2019 7.65 7.87 7.61 7.8 6,880
03/19/2019 7.7 7.7196 7.43 7.6 2,870
03/18/2019 7.6 7.68 7.6 7.68 1,574
03/15/2019 7.77 7.78 7.4571 7.6 2,533
03/14/2019 7.48 7.67 7.48 7.6 2,571
03/13/2019 7.5 7.6 7.47 7.5 6,911
03/12/2019 6.83 7.4 6.83 7.4 3,797
03/11/2019 6.38 6.83 6.38 6.83 2,753
03/08/2019 6.265 6.3899 6.2 6.31 7,183
03/07/2019 6.2 6.27 6.2 6.24 19,120
03/06/2019 6.28 6.3 6.12 6.12 24,812
03/05/2019 6.25 6.35 5.8 6 2,902
03/04/2019 6.7166 6.7166 6.19 6.26 13,711
03/01/2019 6.75 6.8 6.5 6.5 7,476
02/28/2019 7.16 7.16 6.3 6.63 3,002
02/27/2019 7.1 7.275 7.1 7.275 508
02/26/2019 7.3 7.3 7.3 7.3 586
02/25/2019 7.59 7.59 7.28 7.28 6,059
02/22/2019 7.55 7.69 7.49 7.535 6,513
02/21/2019 7.6989 7.8 7.4701 7.57 6,372
02/20/2019 7.95 7.95 7.6027 7.7 8,944
02/19/2019 7.823 7.95 7.823 7.95 1,070
02/15/2019 7.82 8.22 7.7 7.95 5,511
02/14/2019 7.7 7.88 7.7 7.75 2,027
02/13/2019 7.61 7.69 7.61 7.69 1,430
02/12/2019 7.61 7.61 7.61 7.61 222
02/11/2019 7.6 7.64 7.5 7.5 4,432
02/08/2019 7.7 7.7 7.662 7.7 951
02/07/2019 7.7 7.72 7.7 7.7 3,841
02/06/2019 7.7 7.7 7.67 7.7 3,130
02/05/2019 7.83 7.84 7.6 7.6 6,630
02/04/2019 7.88 7.9194 7.78 7.84 2,504
02/01/2019 8.22 8.2443 7.74 7.76 4,063
01/31/2019 8.3059 8.4 8.15 8.15 3,195
01/30/2019 8.3 8.3 8.2001 8.2001 1,300
01/29/2019 8.42 8.42 8.27 8.27 478
01/28/2019 7.9453 8.27 7.9453 8.27 940
01/25/2019 7.9 8.04 7.9 7.98 2,652
01/24/2019 7.9 7.9 7.65 7.88 3,357
01/23/2019 8.05 8.23 7.73 7.82 22,782
01/22/2019 8 8.18 7.865 7.96 7,296
01/18/2019 7.77 7.82 7.685 7.82 1,260
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio