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

Ranger Oil Corp (NQ: ROCC )

37.47 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 (%)
Jul 28, 2021 9.414 9.414 9.414 0 +0.15(+1.61%)
Jul 27, 2021 9.256 9.662 8.710 9.266 170,796 +0.21(+2.30%)
Jul 26, 2021 9.514 9.573 9.027 9.057 132,521 -0.45(-4.75%)
Jul 23, 2021 9.722 9.752 9.504 9.509 95,895 -0.18(-1.89%)
Jul 22, 2021 9.771 9.771 9.553 9.692 145,442 -0.20(-2.06%)
Jul 21, 2021 9.891 9.900 9.891 9.895 196,545 +0.00(+0.05%)
Jul 20, 2021 9.881 9.891 9.881 9.891 380,459 +0.00(+0.00%)
Jul 19, 2021 9.891 9.900 9.881 9.891 884,629 +0.00(+0.00%)
Jul 16, 2021 9.881 9.900 9.881 9.891 381,166 +0.00(+0.00%)
Jul 15, 2021 9.891 9.900 9.881 9.891 1,127,412 +0.00(+0.00%)
Jul 14, 2021 9.900 9.900 9.881 9.891 121,520 +0.01(+0.10%)
Jul 13, 2021 9.881 9.891 9.881 9.881 115,249 +0.00(+0.00%)
Jul 12, 2021 9.891 9.891 9.881 9.881 73,395 +0.00(+0.00%)
Jul 09, 2021 9.851 9.900 9.851 9.881 161,167 +0.03(+0.30%)
Jul 08, 2021 9.841 9.871 9.841 9.851 101,989 +0.00(+0.00%)
Jul 07, 2021 9.871 9.871 9.851 9.851 13,478 -0.02(-0.20%)
Jul 06, 2021 9.871 9.871 9.851 9.871 26,035 +0.02(+0.20%)
Jul 02, 2021 9.861 9.871 9.851 9.851 17,520 -0.01(-0.10%)
Jul 01, 2021 9.851 9.871 9.851 9.861 21,654 +0.01(+0.10%)
Jun 30, 2021 9.861 9.871 9.851 9.851 46,586 -0.01(-0.10%)
Jun 29, 2021 9.851 9.871 9.841 9.861 45,063 +0.02(+0.20%)
Jun 28, 2021 9.841 9.851 9.841 9.841 36,953 +0.00(+0.00%)
Jun 25, 2021 9.851 9.851 9.841 9.841 18,306 +0.00(+0.00%)
Jun 24, 2021 9.861 9.861 9.841 9.841 12,987 -0.01(-0.10%)
Jun 23, 2021 9.861 9.861 9.846 9.851 3,500 +0.01(+0.10%)
Jun 22, 2021 9.831 9.851 9.831 9.841 66,196 +0.01(+0.10%)
Jun 21, 2021 9.841 9.861 9.831 9.831 115,154 -0.01(-0.10%)
Jun 18, 2021 9.851 9.851 9.841 9.841 45,794 +0.01(+0.10%)
Jun 17, 2021 9.851 9.861 9.831 9.831 127,944 -0.02(-0.20%)
Jun 16, 2021 9.851 9.871 9.841 9.851 22,576 +0.00(+0.00%)
Jun 15, 2021 9.871 9.871 9.831 9.851 31,472 -0.02(-0.20%)
Jun 14, 2021 9.861 9.920 9.851 9.871 25,573 -0.05(-0.50%)
Jun 11, 2021 9.841 9.930 9.831 9.920 35,366 +0.07(+0.70%)
Jun 10, 2021 9.861 9.871 9.831 9.851 66,450 -0.02(-0.20%)
Jun 09, 2021 9.861 9.961 9.762 9.871 81,558 -0.02(-0.20%)
Jun 08, 2021 9.861 9.940 9.861 9.891 81,852 +0.04(+0.40%)
Jun 07, 2021 9.821 9.859 9.821 9.851 22,744 +0.01(+0.10%)
Jun 04, 2021 9.851 9.871 9.816 9.841 187,681 +0.01(+0.10%)
Jun 03, 2021 9.811 9.851 9.811 9.831 23,570 -0.02(-0.20%)
Jun 02, 2021 9.801 9.851 9.791 9.851 48,263 +0.06(+0.61%)
Jun 01, 2021 9.871 9.900 9.781 9.791 120,817 -0.02(-0.20%)
May 28, 2021 9.811 9.861 9.801 9.811 29,815 +0.03(+0.30%)
May 27, 2021 9.791 9.880 9.781 9.781 69,485 -0.05(-0.50%)
May 26, 2021 9.881 9.910 9.811 9.831 23,942 -0.01(-0.10%)
May 25, 2021 9.881 9.881 9.841 9.841 9,362 +0.02(+0.20%)
May 24, 2021 9.871 9.871 9.786 9.821 21,054 -0.02(-0.20%)
May 21, 2021 9.861 9.861 9.821 9.841 36,229 -0.02(-0.20%)
May 20, 2021 9.791 9.910 9.762 9.861 23,773 +0.03(+0.30%)
May 19, 2021 9.891 9.891 9.786 9.831 99,492 -0.05(-0.50%)
May 18, 2021 9.881 9.936 9.791 9.881 38,594 -0.05(-0.50%)
May 17, 2021 9.980 10.01 9.881 9.930 32,864 -0.05(-0.50%)
May 14, 2021 9.990 10.07 9.980 9.980 33,670 -0.03(-0.30%)
May 13, 2021 10.05 10.22 9.970 10.01 58,892 -0.02(-0.20%)
May 12, 2021 10.18 10.18 9.900 10.03 688,918 +0.16(+1.61%)
May 11, 2021 9.871 9.920 9.821 9.871 151,002 -0.08(-0.80%)
May 10, 2021 10.02 10.03 9.920 9.950 81,403 -0.08(-0.79%)
May 07, 2021 10.02 10.12 9.980 10.03 247,900 -0.01(-0.10%)
May 06, 2021 10.41 10.41 9.900 10.04 351,644 -0.27(-2.60%)
May 05, 2021 10.31 10.46 10.24 10.31 93,531 -0.02(-0.19%)
May 04, 2021 10.61 10.61 10.18 10.33 143,360 -0.10(-0.95%)
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.