RNGR(RNGR)
RNGR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $16.52 | $16.52 | $16.07 | $16.14 | 53,840 |
| 5/20/2026 | $16.36 | $16.88 | $16.21 | $16.38 | 223,800 |
| 5/19/2026 | $16.76 | $16.85 | $16.43 | $16.47 | 141,200 |
| 5/18/2026 | $16.28 | $16.93 | $16.15 | $16.84 | 274,416 |
| 5/15/2026 | $16.22 | $16.53 | $16.11 | $16.45 | 274,331 |
| 5/14/2026 | $16.14 | $16.44 | $16.05 | $16.23 | 297,517 |
| 5/13/2026 | $16.09 | $16.26 | $15.78 | $16.23 | 150,200 |
| 5/12/2026 | $15.96 | $16.43 | $15.79 | $16.20 | 178,722 |
| 5/11/2026 | $15.90 | $16.20 | $15.74 | $15.99 | 250,000 |
| 5/8/2026 | $15.99 | $15.99 | $15.63 | $15.82 | 295,469 |
| 5/7/2026 | $16.22 | $16.25 | $15.62 | $15.85 | 179,200 |
| 5/6/2026 | $16.60 | $16.69 | $16.19 | $16.45 | 258,503 |
| 5/5/2026 | $17.00 | $17.22 | $16.82 | $16.85 | 352,002 |
| 5/4/2026 | $17.19 | $17.45 | $16.90 | $17.06 | 271,935 |
| 5/1/2026 | $17.40 | $17.41 | $16.88 | $17.15 | 341,431 |
| 4/30/2026 | $17.27 | $17.87 | $17.20 | $17.46 | 472,516 |
| 4/29/2026 | $17.59 | $17.70 | $16.92 | $17.62 | 653,300 |
| 4/28/2026 | $17.16 | $18.24 | $16.85 | $17.25 | 656,523 |
| 4/27/2026 | $18.50 | $18.72 | $18.32 | $18.43 | 435,428 |
| 4/24/2026 | $18.25 | $18.43 | $17.83 | $18.32 | 427,300 |
| 4/23/2026 | $18.00 | $18.82 | $17.93 | $18.36 | 364,600 |
| 4/22/2026 | $17.50 | $17.94 | $17.38 | $17.90 | 213,600 |
| 4/21/2026 | $17.39 | $17.73 | $17.30 | $17.38 | 189,308 |
| 4/20/2026 | $17.08 | $17.50 | $16.94 | $17.37 | 297,100 |
| 4/17/2026 | $16.91 | $17.14 | $16.71 | $17.06 | 332,909 |
| 4/16/2026 | $17.12 | $17.46 | $17.00 | $17.25 | 309,900 |
| 4/15/2026 | $17.00 | $17.19 | $16.61 | $17.12 | 186,815 |
| 4/14/2026 | $16.96 | $17.18 | $16.62 | $16.63 | 136,300 |
| 4/13/2026 | $17.00 | $17.20 | $16.80 | $16.96 | 183,100 |
| 4/10/2026 | $16.72 | $16.98 | $16.56 | $16.91 | 108,824 |
| 4/9/2026 | $16.83 | $17.12 | $16.72 | $16.81 | 82,546 |
| 4/8/2026 | $16.20 | $16.81 | $16.20 | $16.79 | 164,100 |
| 4/7/2026 | $16.58 | $16.85 | $16.41 | $16.72 | 81,936 |
| 4/6/2026 | $16.77 | $16.83 | $16.46 | $16.50 | 103,000 |
| 4/2/2026 | $16.56 | $17.02 | $16.56 | $16.85 | 89,200 |
| 4/1/2026 | $16.90 | $16.98 | $16.47 | $16.51 | 191,940 |
| 3/31/2026 | $17.50 | $17.82 | $17.05 | $17.14 | 205,245 |
| 3/30/2026 | $17.73 | $17.88 | $17.32 | $17.43 | 370,310 |
| 3/27/2026 | $17.24 | $17.98 | $17.14 | $17.50 | 247,308 |
| 3/26/2026 | $17.36 | $17.56 | $17.20 | $17.27 | 192,229 |
| 3/25/2026 | $17.40 | $17.67 | $17.08 | $17.39 | 208,000 |
| 3/24/2026 | $17.30 | $17.90 | $17.24 | $17.44 | 279,900 |
| 3/23/2026 | $16.93 | $17.42 | $16.78 | $17.32 | 336,200 |
| 3/20/2026 | $17.05 | $17.29 | $16.73 | $16.85 | 357,000 |
| 3/19/2026 | $17.05 | $17.44 | $16.93 | $17.13 | 282,824 |
| 3/18/2026 | $17.16 | $17.46 | $16.96 | $17.13 | 219,500 |
| 3/17/2026 | $17.00 | $17.43 | $16.97 | $17.18 | 340,700 |
| 3/16/2026 | $16.83 | $17.01 | $16.68 | $16.86 | 230,231 |
| 3/13/2026 | $16.79 | $16.99 | $16.49 | $16.70 | 125,600 |
| 3/12/2026 | $16.77 | $17.13 | $16.25 | $16.85 | 167,600 |
| 3/11/2026 | $16.71 | $16.98 | $16.41 | $16.88 | 112,500 |
| 3/10/2026 | $16.61 | $16.99 | $16.46 | $16.73 | 128,539 |
| 3/9/2026 | $16.44 | $16.85 | $16.25 | $16.79 | 155,700 |
| 3/6/2026 | $16.99 | $17.19 | $16.35 | $16.44 | 137,506 |
| 3/5/2026 | $17.22 | $17.74 | $16.78 | $17.00 | 146,728 |
| 3/4/2026 | $17.20 | $17.53 | $16.86 | $17.50 | 151,637 |
| 3/3/2026 | $17.39 | $17.53 | $17.07 | $17.14 | 133,915 |
| 3/2/2026 | $17.67 | $17.89 | $17.13 | $17.67 | 155,727 |
| 2/27/2026 | $16.85 | $17.56 | $16.85 | $17.42 | 195,369 |
| 2/26/2026 | $16.99 | $17.08 | $16.78 | $16.85 | 117,700 |
| 2/25/2026 | $17.25 | $17.32 | $16.81 | $17.18 | 133,019 |
| 2/24/2026 | $17.01 | $17.35 | $16.53 | $17.25 | 149,631 |
| 2/23/2026 | $16.82 | $17.29 | $16.47 | $17.05 | 142,012 |
| 2/20/2026 | $16.68 | $17.10 | $16.54 | $16.89 | 152,100 |