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 (%)
Jan 28, 2022 31.23 31.83 29.56 31.04 275,623 -0.01(-0.03%)
Jan 27, 2022 32.31 32.73 30.41 31.05 264,231 -0.22(-0.70%)
Jan 26, 2022 32.19 32.69 31.01 31.27 272,651 -0.10(-0.32%)
Jan 25, 2022 29.19 31.68 28.06 31.37 276,136 +1.80(+6.07%)
Jan 24, 2022 27.35 29.67 26.84 29.57 290,386 +1.12(+3.94%)
Jan 21, 2022 29.14 29.76 28.14 28.45 339,012 -1.38(-4.62%)
Jan 20, 2022 30.25 31.93 29.66 29.83 335,449 -0.85(-2.78%)
Jan 19, 2022 31.75 32.15 30.15 30.68 209,504 -0.66(-2.12%)
Jan 18, 2022 32.62 33.29 31.31 31.35 394,708 -0.30(-0.94%)
Jan 14, 2022 31.65 0 +1.59(+5.28%)
Jan 13, 2022 30.47 31.49 29.89 30.06 222,917 -0.90(-2.92%)
Jan 12, 2022 31.40 31.62 30.62 30.96 274,681 +0.23(+0.74%)
Jan 11, 2022 28.98 30.85 28.55 30.73 366,437 +2.02(+7.05%)
Jan 10, 2022 28.77 29.33 27.98 28.71 281,312 -0.36(-1.23%)
Jan 07, 2022 31.06 31.24 28.90 29.07 316,778 -2.17(-6.95%)
Jan 06, 2022 29.72 31.62 29.26 31.24 550,063 +3.13(+11.15%)
Jan 05, 2022 30.07 30.46 28.10 28.10 343,352 -1.62(-5.44%)
Jan 04, 2022 29.11 30.32 28.65 29.72 249,942 +0.77(+2.67%)
Jan 03, 2022 27.22 29.04 26.77 28.95 325,518 +2.24(+8.40%)
Dec 31, 2021 26.67 27.26 26.26 26.71 254,763 -0.21(-0.77%)
Dec 30, 2021 28.28 28.47 26.82 26.91 263,824 -1.06(-3.79%)
Dec 29, 2021 28.08 28.67 27.28 27.98 173,275 -0.05(-0.18%)
Dec 28, 2021 29.36 30.20 27.95 28.03 314,109 -1.08(-3.71%)
Dec 27, 2021 26.45 29.26 25.88 29.11 457,197 +2.75(+10.43%)
Dec 23, 2021 26.75 27.04 26.05 26.36 185,128 +0.00(+0.00%)
Dec 22, 2021 25.87 27.09 25.51 26.36 290,158 +0.31(+1.18%)
Dec 21, 2021 25.55 26.27 25.20 26.05 394,658 +0.84(+3.34%)
Dec 20, 2021 24.01 25.56 23.79 25.21 540,394 +0.03(+0.12%)
Dec 17, 2021 25.55 25.86 24.30 25.18 3,566,861 -0.73(-2.83%)
Dec 16, 2021 27.29 27.52 25.65 25.91 425,755 -0.84(-3.15%)
Dec 15, 2021 26.68 27.21 25.00 26.76 466,532 -0.24(-0.88%)
Dec 14, 2021 27.28 28.02 26.64 26.99 345,324 -0.65(-2.37%)
Dec 13, 2021 29.15 29.45 27.63 27.65 334,698 -1.70(-5.78%)
Dec 10, 2021 29.23 29.41 28.05 29.34 297,263 +0.75(+2.64%)
Dec 09, 2021 29.03 30.17 28.55 28.59 270,138 -1.04(-3.52%)
Dec 08, 2021 30.17 30.77 29.56 29.63 224,744 -0.52(-1.71%)
Dec 07, 2021 30.28 31.32 30.03 30.15 484,311 +0.44(+1.47%)
Dec 06, 2021 27.45 30.26 26.32 29.71 711,784 +3.24(+12.26%)
Dec 03, 2021 27.12 27.78 25.84 26.47 410,146 +0.27(+1.02%)
Dec 02, 2021 24.59 26.71 23.92 26.20 359,533 +1.40(+5.64%)
Dec 01, 2021 27.87 28.13 24.59 24.80 447,304 -1.90(-7.13%)
Nov 30, 2021 26.66 27.28 25.41 26.71 285,763 -0.92(-3.34%)
Nov 29, 2021 27.74 28.35 26.77 27.63 254,222 +1.31(+4.98%)
Nov 26, 2021 25.41 26.47 24.90 26.32 282,869 -1.91(-6.78%)
Nov 24, 2021 26.56 28.31 26.42 28.23 381,796 +1.52(+5.67%)
Nov 23, 2021 25.89 27.93 25.89 26.72 521,509 +1.34(+5.28%)
Nov 22, 2021 23.39 26.07 23.31 25.38 731,726 +1.98(+8.48%)
Nov 19, 2021 24.21 24.32 23.13 23.39 545,259 -1.84(-7.27%)
Nov 18, 2021 25.39 25.36 25.10 25.23 415,104 -0.22(-0.86%)
Nov 17, 2021 27.56 28.14 25.28 25.45 460,588 -2.53(-9.04%)
Nov 16, 2021 28.64 28.74 27.61 27.98 373,072 -0.58(-2.01%)
Nov 15, 2021 29.33 29.33 27.65 28.55 377,435 -0.93(-3.16%)
Nov 12, 2021 31.31 31.40 29.33 29.48 381,611 -2.26(-7.12%)
Nov 11, 2021 30.00 31.87 30.00 31.75 663,774 +1.76(+5.86%)
Nov 10, 2021 29.81 29.99 410,789 -0.14(-0.46%)
Nov 09, 2021 29.39 30.25 29.06 30.13 398,615 +0.72(+2.46%)
Nov 08, 2021 29.09 29.75 28.39 29.40 482,908 +0.59(+2.03%)
Nov 05, 2021 29.28 30.17 28.40 28.82 461,201 -0.35(-1.19%)
Nov 04, 2021 31.58 32.42 28.89 29.17 621,244 -2.34(-7.43%)
Nov 03, 2021 31.56 32.48 31.14 31.51 249,579 -0.85(-2.64%)
Nov 02, 2021 33.43 33.92 31.90 32.36 421,703 -1.06(-3.18%)
Nov 01, 2021 33.40 33.16 32.63 33.42 375,524 +0.64(+1.97%)
Oct 29, 2021 32.44 32.96 31.52 32.78 222,570 +0.27(+0.82%)
Oct 28, 2021 31.75 32.74 32.51 188,595 +0.76(+2.41%)
Oct 27, 2021 31.98 32.84 31.31 31.75 334,019 -1.09(-3.32%)
Oct 26, 2021 32.85 32.84 280,520 -0.01(-0.03%)
Oct 25, 2021 33.29 34.36 32.48 32.85 492,676 +0.42(+1.28%)
Oct 22, 2021 32.13 33.18 31.42 32.43 293,688 +0.21(+0.65%)
Oct 21, 2021 33.27 33.40 31.56 32.22 369,831 -0.84(-2.55%)
Oct 20, 2021 29.94 33.85 29.51 33.06 932,214 +2.50(+8.18%)
Oct 19, 2021 32.18 32.69 29.76 30.56 518,561 +0.08(+0.26%)
Oct 18, 2021 30.61 32.22 29.92 30.49 255,513 +21.07(+223.81%)
Jul 28, 2021 9.415 9.415 9.415 0 +0.15(+1.61%)
Jul 27, 2021 9.256 9.663 8.710 9.266 170,793 +0.21(+2.30%)
Jul 26, 2021 9.514 9.573 9.028 9.057 132,519 -0.45(-4.75%)
Jul 23, 2021 9.722 9.752 9.504 9.509 95,893 -0.18(-1.89%)
Jul 22, 2021 9.772 9.772 9.553 9.692 145,440 -0.20(-2.06%)
Jul 21, 2021 9.891 9.901 9.891 9.896 196,541 +0.00(+0.05%)
Jul 20, 2021 9.881 9.891 9.881 9.891 380,452 +0.00(+0.00%)
Jul 19, 2021 9.891 9.901 9.881 9.891 884,613 +0.00(+0.00%)
Jul 16, 2021 9.881 9.901 9.881 9.891 381,159 +0.00(+0.00%)
Jul 15, 2021 9.891 9.901 9.881 9.891 1,127,391 +0.00(+0.00%)
Jul 14, 2021 9.901 9.901 9.881 9.891 121,518 +0.01(+0.10%)
Jul 13, 2021 9.881 9.891 9.881 9.881 115,247 +0.00(+0.00%)
Jul 12, 2021 9.891 9.891 9.881 9.881 73,393 +0.00(+0.00%)
Jul 09, 2021 9.851 9.901 9.851 9.881 161,164 +0.03(+0.30%)
Jul 08, 2021 9.841 9.871 9.841 9.851 101,987 +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 46,585 -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%)
Apr 01, 2021 9.821 9.851 9.762 9.831 117,535 +0.00(+0.00%)
Mar 31, 2021 9.831 9.871 9.752 9.831 42,327 +0.02(+0.20%)
Mar 30, 2021 9.811 9.841 9.752 9.811 79,667 +0.00(+0.00%)
Mar 29, 2021 9.881 9.901 9.782 9.811 242,558 -0.04(-0.40%)
Mar 26, 2021 9.742 9.990 9.742 9.851 823,450 +0.20(+2.06%)
Mar 25, 2021 9.623 9.722 9.543 9.653 67,940 +0.02(+0.21%)
Mar 24, 2021 9.861 9.901 9.563 9.633 137,558 -0.27(-2.71%)
Mar 23, 2021 9.990 10.07 9.801 9.901 99,796 -0.08(-0.80%)
Mar 22, 2021 10.14 10.14 9.970 9.980 95,901 -0.07(-0.69%)
Mar 19, 2021 10.12 10.12 9.950 10.05 54,433 +0.06(+0.60%)
Mar 18, 2021 9.950 10.15 9.950 9.990 33,382 +0.02(+0.20%)
Mar 17, 2021 9.891 10.01 9.871 9.970 72,130 -0.07(-0.69%)
Mar 16, 2021 9.970 10.09 9.950 10.04 224,757 +0.10(+1.00%)
Mar 15, 2021 10.08 10.13 9.940 9.940 96,961 -0.15(-1.47%)
Mar 12, 2021 10.11 10.15 9.970 10.09 81,145 -0.13(-1.26%)
Mar 11, 2021 10.02 10.27 9.901 10.22 90,247 +0.26(+2.59%)
Mar 10, 2021 10.11 10.11 9.920 9.960 84,307 -0.07(-0.69%)
Mar 09, 2021 10.02 10.14 9.930 10.03 75,352 -0.02(-0.20%)
Mar 08, 2021 10.06 10.11 9.920 10.05 186,331 -0.04(-0.39%)
Mar 05, 2021 9.970 10.16 9.851 10.09 371,354 +0.19(+1.90%)
Mar 04, 2021 10.03 10.14 9.851 9.901 463,472 -0.20(-1.96%)
Mar 03, 2021 10.24 10.36 10.03 10.10 345,672 -0.13(-1.26%)
Mar 02, 2021 10.65 10.65 10.19 10.23 237,937 -0.42(-3.91%)
Mar 01, 2021 10.76 10.81 10.47 10.64 423,017 +0.12(+1.13%)
Feb 26, 2021 10.86 10.89 10.42 10.53 546,648 +0.16(+1.53%)
Feb 25, 2021 10.68 10.91 10.24 10.37 266,290 -0.48(-4.39%)
Feb 24, 2021 10.68 10.99 10.63 10.84 56,796 +0.12(+1.11%)
Feb 23, 2021 10.82 10.86 10.42 10.72 184,589 -0.29(-2.61%)
Feb 22, 2021 11.41 11.41 10.89 11.01 68,368 -0.38(-3.31%)
Feb 19, 2021 11.31 11.49 11.26 11.39 165,919 +0.18(+1.59%)
Feb 18, 2021 11.19 11.21 10.91 11.21 92,950 +0.14(+1.25%)
Feb 17, 2021 11.02 11.26 10.76 11.07 200,737 +0.29(+2.67%)
Feb 16, 2021 10.83 10.86 10.76 10.78 230,549 +0.07(+0.69%)
Feb 12, 2021 10.71 10.91 10.61 10.71 108,966 -0.02(-0.23%)
Feb 11, 2021 11.06 11.11 10.69 10.73 171,373 -0.24(-2.17%)
Feb 10, 2021 10.77 11.10 10.66 10.97 145,374 +0.35(+3.27%)
Feb 09, 2021 10.77 10.77 10.57 10.62 85,385 -0.02(-0.19%)
Feb 08, 2021 10.77 11.30 10.56 10.64 548,744 +0.05(+0.47%)
Feb 05, 2021 10.60 10.75 10.59 10.60 41,127 +0.08(+0.75%)
Feb 04, 2021 10.63 10.79 10.51 10.52 142,762 +0.00(+0.00%)
Feb 03, 2021 10.55 10.61 10.47 10.52 99,601 +0.03(+0.28%)
Feb 02, 2021 10.47 10.61 10.47 10.49 45,122 +0.00(+0.00%)
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.