Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RNGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 14.46 | 0.14 | 0.98% | 14.40 | 14.52 | 14.055 | 78,390 |
| Dec 23 2024 | 14.32 | 0.37 | 2.65% | 13.88 | 14.32 | 13.6701 | 143,676 |
| Dec 20 2024 | 13.95 | -0.28 | -1.97% | 14.33 | 14.3699 | 13.90 | 165,919 |
| Dec 19 2024 | 14.23 | -0.35 | -2.40% | 14.765 | 14.765 | 14.12 | 175,128 |
| Dec 18 2024 | 14.58 | -0.35 | -2.34% | 15.145 | 15.15 | 14.4871 | 187,564 |
| Dec 17 2024 | 14.93 | -0.48 | -3.11% | 14.94 | 15.11 | 14.67 | 220,005 |
| Dec 16 2024 | 15.41 | -0.01 | -0.06% | 15.3949 | 15.44 | 15.20 | 126,537 |
| Dec 13 2024 | 15.42 | -0.07 | -0.45% | 15.50 | 15.50 | 15.21 | 94,527 |
| Dec 12 2024 | 15.49 | -0.19 | -1.21% | 15.83 | 15.83 | 15.37 | 156,172 |
| Dec 11 2024 | 15.68 | -0.04 | -0.25% | 15.70 | 15.97 | 15.33 | 298,919 |
| Dec 10 2024 | 15.72 | -0.05 | -0.32% | 15.81 | 15.92 | 15.49 | 233,316 |
| Dec 09 2024 | 15.77 | -0.06 | -0.38% | 16.13 | 16.24 | 15.69 | 180,939 |
| Dec 06 2024 | 15.83 | -1.14 | -6.72% | 16.805 | 16.805 | 15.51 | 284,273 |
| Dec 05 2024 | 16.97 | 0.09 | 0.53% | 16.915 | 17.20 | 16.845 | 223,158 |
| Dec 04 2024 | 16.88 | 0.00 | 0.00% | 16.905 | 16.9883 | 16.04 | 242,300 |
| Dec 03 2024 | 16.88 | 0.02 | 0.12% | 16.93 | 17.11 | 16.75 | 223,991 |
| Dec 02 2024 | 16.86 | 0.36 | 2.18% | 16.63 | 16.86 | 16.33 | 221,886 |
| Nov 29 2024 | 16.50 | 0.00 | 0.00% | 16.465 | 16.59 | 16.334 | 80,829 |
| Nov 27 2024 | 16.50 | -0.17 | -1.02% | 16.696 | 16.96 | 16.25 | 125,137 |
| Nov 26 2024 | 16.67 | 0.17 | 1.03% | 16.50 | 16.88 | 16.42 | 203,786 |
| Nov 25 2024 | 16.50 | -0.33 | -1.96% | 16.81 | 16.85 | 16.33 | 293,418 |
| Nov 22 2024 | 16.83 | 0.13 | 0.78% | 16.93 | 17.1453 | 16.74 | 316,826 |
| Nov 21 2024 | 16.70 | 0.13 | 0.78% | 16.74 | 17.04 | 16.48 | 239,736 |
| Nov 20 2024 | 16.57 | 0.76 | 4.81% | 15.9291 | 16.57 | 15.84 | 128,404 |
| Nov 19 2024 | 15.81 | 0.27 | 1.74% | 15.52 | 15.86 | 15.475 | 151,430 |
| Nov 18 2024 | 15.54 | 0.44 | 2.91% | 15.35 | 15.5565 | 15.26 | 191,793 |
| Nov 15 2024 | 15.10 | -0.22 | -1.44% | 15.30 | 15.46 | 14.93 | 245,529 |
| Nov 14 2024 | 15.32 | -0.03 | -0.20% | 15.275 | 15.35 | 15.02 | 100,679 |
| Nov 13 2024 | 15.35 | 0.05 | 0.33% | 15.41 | 15.575 | 15.23 | 228,226 |
| Nov 12 2024 | 15.30 | 0.10 | 0.66% | 15.09 | 15.405 | 14.9201 | 168,122 |
| Nov 11 2024 | 15.20 | -0.06 | -0.39% | 15.35 | 15.535 | 15.11 | 125,768 |
| Nov 08 2024 | 15.26 | 0.07 | 0.46% | 15.14 | 15.30 | 15.04 | 169,023 |
| Nov 07 2024 | 15.19 | 0.52 | 3.54% | 14.76 | 15.30 | 14.68 | 239,912 |
| Nov 06 2024 | 14.67 | 0.56 | 3.97% | 14.30 | 14.835 | 13.87 | 254,540 |
| Nov 05 2024 | 14.11 | 0.35 | 2.54% | 13.86 | 14.17 | 13.6601 | 175,241 |
| Nov 04 2024 | 13.76 | 0.60 | 4.56% | 13.20 | 13.94 | 13.20 | 170,349 |
| Nov 01 2024 | 13.16 | 0.18 | 1.39% | 12.99 | 13.17 | 12.81 | 116,694 |
| Oct 31 2024 | 12.98 | 0.27 | 2.12% | 12.85 | 13.08 | 12.78 | 150,111 |
| Oct 30 2024 | 12.71 | -0.03 | -0.24% | 12.74 | 12.88 | 12.67 | 90,069 |
| Oct 29 2024 | 12.74 | 0.11 | 0.87% | 12.46 | 12.82 | 12.46 | 83,601 |
| Oct 28 2024 | 12.63 | 0.30 | 2.43% | 13.10 | 13.10 | 12.57 | 102,295 |
| Oct 25 2024 | 12.33 | 0.05 | 0.41% | 12.42 | 12.525 | 12.33 | 33,739 |
| Oct 24 2024 | 12.28 | -0.03 | -0.24% | 12.31 | 12.44 | 12.1725 | 42,710 |
| Oct 23 2024 | 12.31 | -0.14 | -1.12% | 12.53 | 12.53 | 12.27 | 43,226 |
| Oct 22 2024 | 12.45 | -0.04 | -0.32% | 12.46 | 12.53 | 12.22 | 38,712 |
| Oct 21 2024 | 12.49 | 0.19 | 1.54% | 12.42 | 12.56 | 12.34 | 36,787 |
| Oct 18 2024 | 12.30 | -0.23 | -1.84% | 12.46 | 12.55 | 12.135 | 61,895 |
| Oct 17 2024 | 12.53 | 0.07 | 0.56% | 12.47 | 12.5571 | 12.24 | 42,503 |
| Oct 16 2024 | 12.46 | 0.22 | 1.80% | 12.34 | 12.53 | 12.30 | 43,317 |
| Oct 15 2024 | 12.24 | -0.18 | -1.45% | 12.22 | 12.45 | 12.04 | 64,405 |
| Oct 14 2024 | 12.42 | 0.06 | 0.49% | 12.25 | 12.44 | 12.10 | 45,302 |
| Oct 11 2024 | 12.36 | 0.08 | 0.65% | 12.29 | 12.45 | 12.05 | 62,134 |
| Oct 10 2024 | 12.28 | 0.16 | 1.32% | 12.09 | 12.3699 | 12.055 | 41,555 |
| Oct 09 2024 | 12.12 | 0.05 | 0.41% | 12.03 | 12.17 | 11.94 | 39,104 |
| Oct 08 2024 | 12.07 | -0.08 | -0.66% | 12.07 | 12.10 | 11.89 | 26,425 |
| Oct 07 2024 | 12.15 | 0.06 | 0.50% | 12.20 | 12.30 | 12.03 | 27,188 |
| Oct 04 2024 | 12.09 | -0.02 | -0.17% | 12.16 | 12.30 | 12.09 | 30,552 |
| Oct 03 2024 | 12.11 | 0.16 | 1.34% | 11.93 | 12.28 | 11.93 | 19,905 |
| Oct 02 2024 | 11.95 | -0.20 | -1.65% | 11.99 | 12.25 | 11.895 | 25,619 |
| Oct 01 2024 | 12.15 | 0.24 | 2.02% | 11.90 | 12.23 | 11.63 | 51,464 |
| Sep 30 2024 | 11.91 | 0.20 | 1.71% | 11.79 | 12.08 | 11.55 | 35,855 |
| Sep 27 2024 | 11.71 | 0.28 | 2.45% | 11.64 | 11.87 | 11.49 | 49,586 |
| Sep 26 2024 | 11.43 | -0.51 | -4.27% | 11.82 | 11.83 | 11.30 | 76,007 |
