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 (%)
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%)
Feb 01, 2021 10.57 10.71 10.47 10.49 74,636 +0.07(+0.67%)
Jan 29, 2021 10.47 10.52 10.36 10.42 28,022 -0.04(-0.38%)
Jan 28, 2021 10.37 10.47 10.37 10.46 77,416 +0.12(+1.20%)
Jan 27, 2021 10.47 10.51 10.22 10.33 159,720 -0.08(-0.81%)
Jan 26, 2021 10.51 10.51 10.30 10.42 128,681 +0.00(+0.00%)
Jan 25, 2021 10.74 10.75 10.22 10.42 155,654 -0.03(-0.28%)
Jan 22, 2021 10.37 10.49 10.32 10.45 16,329 +0.08(+0.74%)
Jan 21, 2021 10.42 10.51 10.33 10.37 24,793 +0.02(+0.22%)
Jan 20, 2021 10.42 10.42 10.33 10.35 22,587 -0.09(-0.85%)
Jan 19, 2021 10.52 10.52 10.34 10.44 41,382 +0.09(+0.86%)
Jan 15, 2021 10.37 10.75 10.22 10.35 94,652 +0.00(+0.00%)
Jan 14, 2021 10.32 10.35 10.22 10.35 47,125 -0.02(-0.19%)
Jan 13, 2021 10.20 10.37 10.17 10.37 190,269 +0.20(+1.95%)
Jan 12, 2021 10.09 10.29 10.02 10.17 134,020 +0.02(+0.24%)
Jan 11, 2021 10.12 10.17 10.02 10.14 29,939 +0.12(+1.24%)
Jan 08, 2021 9.901 10.06 9.831 10.02 71,266 +0.04(+0.40%)
Jan 07, 2021 9.940 9.990 9.871 9.980 41,335 -0.08(-0.84%)
Jan 06, 2021 10.12 10.12 9.907 10.06 20,839 +0.12(+1.25%)
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.