Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ranger Oil Corp (NQ: ROCC )

N/A UNCHANGED
Last Price Updated: 4:15 PM EDT, Jun 16, 2023 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 (%)
Jun 16, 2023 0 +0.00(+0.00%)
Jun 15, 2023 37.82 38.67 37.82 38.22 217,740 +0.40(+1.06%)
Jun 14, 2023 38.83 39.15 37.54 37.82 243,831 -0.68(-1.77%)
Jun 13, 2023 38.36 39.55 38.36 38.50 414,089 +0.53(+1.40%)
Jun 12, 2023 38.45 38.78 37.82 37.97 258,677 -1.06(-2.72%)
Jun 09, 2023 39.05 39.56 38.87 39.03 138,109 -0.11(-0.28%)
Jun 08, 2023 39.44 39.80 38.68 39.14 223,617 -0.45(-1.14%)
Jun 07, 2023 39.37 39.99 39.20 39.59 234,463 +0.48(+1.23%)
Jun 06, 2023 38.45 39.16 38.45 39.11 195,352 +0.18(+0.46%)
Jun 05, 2023 39.82 40.04 38.89 38.93 121,744 -0.36(-0.92%)
Jun 02, 2023 38.66 39.64 38.59 39.29 205,429 +1.46(+3.86%)
Jun 01, 2023 36.74 38.13 36.73 37.83 167,340 +1.08(+2.94%)
May 31, 2023 36.64 37.04 36.56 36.75 304,842 -0.25(-0.68%)
May 30, 2023 37.48 37.84 36.79 37.00 293,319 -1.02(-2.68%)
May 26, 2023 38.04 38.17 37.59 38.02 158,786 +0.27(+0.72%)
May 25, 2023 38.40 38.40 37.50 37.75 255,268 -1.15(-2.96%)
May 24, 2023 39.02 39.32 38.70 38.90 127,333 -0.12(-0.31%)
May 23, 2023 39.12 39.44 38.80 39.02 149,285 +0.17(+0.44%)
May 22, 2023 38.79 39.20 38.73 38.85 174,906 +0.18(+0.47%)
May 19, 2023 39.01 39.01 38.26 38.67 163,762 +0.23(+0.61%)
May 18, 2023 37.92 38.51 37.60 38.44 103,916 +0.30(+0.79%)
May 17, 2023 37.54 38.45 37.17 38.14 172,663 +1.07(+2.88%)
May 16, 2023 37.83 38.24 37.03 37.07 102,423 -0.94(-2.47%)
May 15, 2023 38.01 38.35 37.67 38.01 144,481 +0.40(+1.06%)
May 12, 2023 38.15 38.15 37.41 37.61 136,465 -0.05(-0.13%)
May 11, 2023 37.22 37.77 37.08 37.66 160,379 -0.19(-0.50%)
May 10, 2023 38.57 38.88 37.78 37.85 245,690 -0.43(-1.12%)
May 09, 2023 38.19 38.78 37.93 38.28 232,860 -0.52(-1.34%)
May 08, 2023 40.13 40.56 38.79 38.79 168,267 -0.75(-1.89%)
May 05, 2023 39.70 40.25 39.54 39.54 156,512 +1.01(+2.62%)
May 04, 2023 38.01 39.03 37.91 38.53 198,726 +0.48(+1.26%)
May 03, 2023 38.38 38.70 37.79 38.06 350,759 -0.81(-2.08%)
May 02, 2023 40.21 40.30 38.42 38.86 554,011 -2.09(-5.09%)
May 01, 2023 40.46 41.48 40.46 40.95 214,117 -0.17(-0.41%)
Apr 28, 2023 40.18 41.50 39.74 41.12 203,463 +1.18(+2.95%)
Apr 27, 2023 39.86 40.58 39.58 39.94 273,724 +0.18(+0.45%)
Apr 26, 2023 40.49 40.99 39.54 39.76 198,583 -0.99(-2.42%)
Apr 25, 2023 41.50 41.92 40.75 40.75 192,142 -1.45(-3.43%)
Apr 24, 2023 40.73 42.21 40.61 42.20 228,319 +1.37(+3.35%)
Apr 21, 2023 41.29 41.43 40.73 40.83 186,755 -0.39(-0.94%)
Apr 20, 2023 41.52 41.81 40.88 41.22 289,924 -0.88(-2.09%)
Apr 19, 2023 42.22 42.48 41.65 42.10 202,840 -0.71(-1.66%)
Apr 18, 2023 42.75 43.05 42.28 42.81 172,331 +0.06(+0.14%)
Apr 17, 2023 43.52 43.58 42.68 42.75 244,213 -0.77(-1.77%)
Apr 14, 2023 43.47 43.89 43.12 43.52 211,676 +0.15(+0.35%)
Apr 13, 2023 43.11 43.67 42.85 43.37 421,268 +0.39(+0.91%)
Apr 12, 2023 43.76 43.76 42.81 42.98 321,635 -0.29(-0.67%)
Apr 11, 2023 42.37 43.56 42.23 43.27 502,579 +1.32(+3.14%)
Apr 10, 2023 41.85 42.60 41.80 41.95 306,223 +0.29(+0.69%)
Apr 06, 2023 42.27 42.27 41.53 41.66 181,566 -0.62(-1.46%)
Apr 05, 2023 42.38 42.67 41.67 42.28 172,916 -0.03(-0.07%)
Apr 04, 2023 43.09 43.09 41.41 42.31 474,527 -0.58(-1.35%)
Apr 03, 2023 42.41 43.05 41.88 42.89 644,880 +2.13(+5.22%)
Mar 31, 2023 40.81 41.25 40.62 40.76 305,264 -0.02(-0.05%)
Mar 30, 2023 40.95 41.01 40.40 40.78 213,199 +0.22(+0.54%)
Mar 29, 2023 40.33 40.85 40.16 40.56 320,188 +0.67(+1.68%)
Mar 28, 2023 39.23 40.51 39.23 39.89 482,840 +0.23(+0.58%)
Mar 27, 2023 38.14 39.80 37.72 39.66 681,508 +1.96(+5.19%)
Mar 24, 2023 36.23 37.89 36.04 37.71 590,766 +0.41(+1.10%)
Mar 23, 2023 37.99 38.57 36.97 37.30 418,487 -0.17(-0.45%)
Mar 22, 2023 37.85 38.63 37.44 37.47 575,599 -0.52(-1.37%)
Mar 21, 2023 37.90 38.45 37.45 37.99 905,577 +1.17(+3.17%)
Mar 20, 2023 36.19 36.95 35.95 36.82 551,511 +0.78(+2.16%)
Mar 17, 2023 36.50 36.94 35.84 36.04 1,620,593 -1.26(-3.37%)
Mar 16, 2023 35.08 37.39 35.08 37.30 835,432 +1.03(+2.85%)
Mar 15, 2023 36.78 37.35 34.27 36.26 851,923 -2.34(-6.06%)
Mar 14, 2023 38.66 39.77 38.11 38.60 689,857 +0.32(+0.83%)
Mar 13, 2023 38.11 39.89 38.11 38.29 641,816 -1.56(-3.92%)
Mar 10, 2023 40.43 41.01 39.47 39.85 645,056 -0.67(-1.65%)
Mar 09, 2023 41.08 42.82 40.51 40.52 555,141 -1.34(-3.21%)
Mar 08, 2023 41.63 42.63 41.34 41.86 651,525 -0.12(-0.28%)
Mar 07, 2023 42.84 43.28 41.67 41.98 538,691 -1.18(-2.72%)
Mar 06, 2023 43.85 44.00 42.86 43.16 763,604 -0.77(-1.75%)
Mar 03, 2023 41.99 44.18 41.88 43.92 1,464,596 +1.27(+2.99%)
Mar 02, 2023 42.12 42.97 41.77 42.65 1,030,746 +0.54(+1.28%)
Mar 01, 2023 41.39 43.33 41.39 42.11 1,670,163 +0.78(+1.88%)
Feb 28, 2023 42.43 42.72 41.33 41.33 3,449,431 +0.19(+0.46%)
Feb 27, 2023 41.17 41.41 40.47 41.14 223,393 +0.06(+0.15%)
Feb 24, 2023 38.88 41.19 38.88 41.08 311,891 +1.47(+3.72%)
Feb 23, 2023 38.40 39.75 38.04 39.61 243,152 +2.07(+5.52%)
Feb 22, 2023 37.44 38.06 36.44 37.54 340,583 +0.24(+0.64%)
Feb 21, 2023 38.47 39.43 37.17 37.30 329,092 -1.62(-4.17%)
Feb 17, 2023 41.68 41.68 38.85 38.92 382,216 -3.46(-8.16%)
Feb 16, 2023 42.65 43.70 42.34 42.38 196,964 -0.85(-1.96%)
Feb 15, 2023 43.76 43.80 41.56 43.23 258,470 -1.32(-2.97%)
Feb 14, 2023 42.96 44.70 42.54 44.55 272,289 +1.01(+2.31%)
Feb 13, 2023 43.67 44.26 42.43 43.55 239,993 -0.48(-1.09%)
Feb 10, 2023 41.11 44.04 41.11 44.02 352,244 +3.59(+8.87%)
Feb 09, 2023 41.67 41.93 40.43 40.44 207,751 -1.26(-3.03%)
Feb 08, 2023 42.52 42.66 41.62 41.70 174,853 -0.65(-1.53%)
Feb 07, 2023 41.10 42.46 40.52 42.35 298,399 +1.57(+3.86%)
Feb 06, 2023 42.06 42.15 40.39 40.78 216,190 -1.21(-2.87%)
Feb 03, 2023 41.51 43.35 41.16 41.98 282,518 +0.68(+1.64%)
Feb 02, 2023 41.24 42.09 40.23 41.30 229,171 -0.33(-0.79%)
Feb 01, 2023 41.61 42.02 39.84 41.63 286,081 -0.20(-0.48%)
Jan 31, 2023 40.90 42.01 40.46 41.83 171,322 +0.88(+2.14%)
Jan 30, 2023 43.14 43.14 40.61 40.96 1,028,619 -2.80(-6.40%)
Jan 27, 2023 43.97 44.03 43.08 43.75 242,008 -0.02(-0.05%)
Jan 26, 2023 44.04 44.32 43.20 43.77 243,882 +0.04(+0.09%)
Jan 25, 2023 43.03 43.85 42.66 43.73 201,581 +0.45(+1.04%)
Jan 24, 2023 43.67 43.87 42.88 43.29 179,215 -0.45(-1.02%)
Jan 23, 2023 43.33 43.87 42.71 43.73 263,615 +0.93(+2.16%)
Jan 20, 2023 43.23 43.31 41.77 42.81 276,346 +0.05(+0.12%)
Jan 19, 2023 42.08 43.19 41.75 42.76 200,258 +0.77(+1.83%)
Jan 18, 2023 43.42 43.98 41.98 41.99 271,465 -0.99(-2.29%)
Jan 17, 2023 42.82 43.18 42.04 42.98 233,345 +0.66(+1.55%)
Jan 13, 2023 41.59 42.44 40.60 42.32 192,486 +0.99(+2.39%)
Jan 12, 2023 41.57 41.86 41.03 41.33 360,781 +0.50(+1.22%)
Jan 11, 2023 40.94 41.56 39.94 40.84 238,962 +0.01(+0.02%)
Jan 10, 2023 41.04 41.28 39.84 40.83 230,367 +0.22(+0.54%)
Jan 09, 2023 40.36 41.28 39.98 40.61 201,847 +1.34(+3.42%)
Jan 06, 2023 40.20 40.62 39.12 39.26 260,933 -0.24(-0.61%)
Jan 05, 2023 39.24 39.68 38.40 39.50 267,604 +0.12(+0.30%)
Jan 04, 2023 37.34 39.68 37.29 39.38 310,670 +0.93(+2.41%)
Jan 03, 2023 39.78 40.03 37.30 38.46 632,660 -1.81(-4.50%)
Dec 30, 2022 39.36 40.64 39.31 40.27 348,861 +0.47(+1.18%)
Dec 29, 2022 38.14 39.84 38.14 39.80 226,519 +1.20(+3.10%)
Dec 28, 2022 40.72 41.11 38.45 38.60 303,930 -2.56(-6.22%)
Dec 27, 2022 40.34 41.25 39.63 41.16 285,700 +0.96(+2.38%)
Dec 23, 2022 38.53 40.23 38.16 40.21 264,906 +2.25(+5.93%)
Dec 22, 2022 39.32 39.32 36.67 37.96 430,151 -1.20(-3.05%)
Dec 21, 2022 38.68 39.79 37.80 39.15 324,418 +1.52(+4.05%)
Dec 20, 2022 37.41 38.80 36.88 37.63 376,199 -0.04(-0.11%)
Dec 19, 2022 38.18 39.12 37.03 37.67 350,822 -0.42(-1.10%)
Dec 16, 2022 37.99 38.37 36.61 38.09 1,205,145 -1.40(-3.56%)
Dec 15, 2022 37.88 39.60 37.57 39.49 310,190 +0.97(+2.51%)
Dec 14, 2022 38.80 39.26 37.45 38.53 280,847 +0.24(+0.62%)
Dec 13, 2022 38.25 38.76 37.18 38.29 628,478 +1.45(+3.95%)
Dec 12, 2022 35.23 37.20 35.02 36.83 365,827 +1.68(+4.79%)
Dec 09, 2022 36.44 36.76 35.06 35.15 333,428 -1.26(-3.45%)
Dec 08, 2022 38.72 39.25 35.94 36.40 467,658 -1.43(-3.79%)
Dec 07, 2022 39.27 39.50 37.66 37.84 378,765 -0.97(-2.49%)
Dec 06, 2022 39.17 40.78 38.44 38.80 376,635 -1.24(-3.11%)
Dec 05, 2022 43.75 43.91 39.55 40.05 388,789 -3.03(-7.03%)
Dec 02, 2022 41.50 43.43 41.24 43.08 239,306 +1.40(+3.37%)
Dec 01, 2022 43.82 43.82 41.49 41.67 358,661 -1.72(-3.97%)
Nov 30, 2022 43.12 43.52 41.57 43.40 412,258 +0.95(+2.23%)
Nov 29, 2022 41.70 42.76 41.29 42.45 277,517 +1.39(+3.40%)
Nov 28, 2022 41.38 42.01 40.87 41.05 298,927 -2.14(-4.96%)
Nov 25, 2022 43.48 43.92 42.70 43.20 120,437 +0.33(+0.77%)
Nov 23, 2022 42.01 43.56 41.35 42.87 355,797 -0.06(-0.14%)
Nov 22, 2022 40.92 43.62 40.90 42.93 529,687 +2.56(+6.34%)
Nov 21, 2022 42.35 42.36 38.72 40.37 885,519 -3.24(-7.42%)
Nov 18, 2022 41.62 45.35 40.07 43.60 1,243,811 +0.84(+1.96%)
Nov 17, 2022 41.55 42.84 40.79 42.77 241,955 +0.19(+0.44%)
Nov 16, 2022 42.63 43.04 41.83 42.58 301,012 -0.90(-2.06%)
Nov 15, 2022 42.52 43.95 41.83 43.48 294,954 +1.24(+2.94%)
Nov 14, 2022 43.30 43.93 42.13 42.24 326,177 -1.20(-2.77%)
Nov 11, 2022 43.01 43.88 42.31 43.44 464,224 +1.64(+3.92%)
Nov 10, 2022 41.13 41.89 39.89 41.80 358,465 +1.99(+5.00%)
Nov 09, 2022 41.57 42.41 39.72 39.81 375,785 -3.00(-7.01%)
Nov 08, 2022 43.73 43.73 41.81 42.81 346,280 -0.91(-2.09%)
Nov 07, 2022 42.68 44.62 42.23 43.73 436,085 +1.55(+3.68%)
Nov 04, 2022 40.68 45.53 40.67 42.18 950,440 +3.40(+8.77%)
Nov 03, 2022 40.76 41.42 37.29 38.78 613,829 -1.24(-3.11%)
Nov 02, 2022 40.62 39.13 40.02 356,259 -0.84(-2.04%)
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.