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 (%)
Jun 30, 2021 9.861 9.871 9.851 9.851 46,585 -0.01(-0.10%)
Jun 29, 2021 9.851 9.871 9.841 9.861 45,062 +0.02(+0.20%)
Jun 28, 2021 9.841 9.851 9.841 9.841 36,952 +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 66,195 +0.01(+0.10%)
Jun 21, 2021 9.841 9.861 9.831 9.831 115,152 -0.01(-0.10%)
Jun 18, 2021 9.851 9.851 9.841 9.841 45,793 +0.01(+0.10%)
Jun 17, 2021 9.851 9.861 9.831 9.831 127,941 -0.02(-0.20%)
Jun 16, 2021 9.851 9.871 9.841 9.851 22,575 +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(+0.71%)
Jun 10, 2021 9.861 9.871 9.831 9.851 66,449 -0.02(-0.20%)
Jun 09, 2021 9.861 9.962 9.762 9.871 81,556 -0.02(-0.20%)
Jun 08, 2021 9.861 9.940 9.861 9.891 81,851 +0.04(+0.40%)
Jun 07, 2021 9.821 9.859 9.821 9.851 22,743 +0.01(+0.10%)
Jun 04, 2021 9.851 9.871 9.816 9.841 187,678 +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 48,262 +0.06(+0.61%)
Jun 01, 2021 9.871 9.901 9.782 9.791 120,815 -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 9.881 9.782 9.782 69,483 -0.05(-0.50%)
May 26, 2021 9.881 9.911 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 9.787 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 9.911 9.762 9.861 23,773 +0.03(+0.30%)
May 19, 2021 9.891 9.891 9.787 9.831 99,490 -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 32,863 -0.05(-0.50%)
May 14, 2021 9.990 10.07 9.980 9.980 33,669 -0.03(-0.30%)
May 13, 2021 10.05 10.22 9.970 10.01 58,891 -0.02(-0.20%)
May 12, 2021 10.18 10.18 9.901 10.03 688,906 +0.16(+1.61%)
May 11, 2021 9.871 9.920 9.821 9.871 151,000 -0.08(-0.80%)
May 10, 2021 10.02 10.03 9.920 9.950 81,401 -0.08(-0.79%)
May 07, 2021 10.02 10.12 9.980 10.03 247,896 -0.01(-0.10%)
May 06, 2021 10.41 10.41 9.901 10.04 351,638 -0.27(-2.60%)
May 05, 2021 10.31 10.46 10.24 10.31 93,530 -0.02(-0.19%)
May 04, 2021 10.61 10.61 10.18 10.33 143,357 -0.10(-0.95%)
May 03, 2021 10.61 10.65 10.39 10.43 152,947 -0.26(-2.41%)
Apr 30, 2021 10.91 10.96 10.58 10.68 650,978 -0.35(-3.15%)
Apr 29, 2021 10.34 11.36 10.15 11.03 1,153,703 +0.78(+7.65%)
Apr 28, 2021 9.950 10.29 9.861 10.25 1,305,281 +0.35(+3.51%)
Apr 27, 2021 9.861 9.940 9.841 9.901 72,605 +0.02(+0.20%)
Apr 26, 2021 9.891 9.891 9.799 9.881 57,457 -0.03(-0.30%)
Apr 23, 2021 9.911 9.950 9.868 9.911 38,707 +0.07(+0.71%)
Apr 22, 2021 9.821 9.920 9.801 9.841 48,529 +0.00(+0.00%)
Apr 21, 2021 9.791 9.851 9.782 9.841 63,616 +0.01(+0.10%)
Apr 20, 2021 9.841 9.871 9.782 9.831 420,206 +0.01(+0.10%)
Apr 19, 2021 9.970 9.980 9.752 9.821 227,446 -0.03(-0.30%)
Apr 16, 2021 9.950 10.02 9.851 9.851 176,302 -0.13(-1.29%)
Apr 15, 2021 10.32 10.42 9.930 9.980 2,151,317 +0.10(+1.00%)
Apr 14, 2021 9.970 10.000 9.881 9.881 63,607 -0.07(-0.70%)
Apr 13, 2021 9.950 10.06 9.940 9.950 22,748 -0.02(-0.20%)
Apr 12, 2021 9.930 10.04 9.921 9.970 105,199 -0.02(-0.20%)
Apr 09, 2021 9.930 10.04 9.930 9.990 51,106 -0.02(-0.20%)
Apr 08, 2021 9.911 10.01 9.891 10.01 38,813 +0.06(+0.60%)
Apr 07, 2021 10.04 10.05 9.891 9.950 33,671 -0.09(-0.89%)
Apr 06, 2021 9.791 10.06 9.782 10.04 262,508 +0.24(+2.43%)
Apr 05, 2021 9.831 9.861 9.772 9.801 78,848 -0.03(-0.30%)
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.