Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.