Ranger Energy Services, Inc. (FRA:97L)
Germany · Delayed Price · Currency is EUR 11.30
+0.20 (1.80%)
At close: Dec 19, 2025
Ranger Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Dec 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Dec 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Dec 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Dec 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Dec 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Dec 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Dec 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Dec 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| Dec 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Dec 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Dec 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Nov 26, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | - |
| Nov 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Nov 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | - | - |
| Nov 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | 2.70% | - |
| Nov 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | -4.31% | - |
| Nov 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | 1.75% | - |
| Nov 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | -2.56% | - |
| Nov 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | -0.85% | - |
| Nov 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | 2.61% | - |
| Nov 11, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.45 | -0.86% | - |
| Nov 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | - | - |
| Nov 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | -0.85% | - |
| Nov 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | 0.86% | - |
| Nov 5, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.55 | -1.69% | - |
| Nov 4, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.75 | 1.72% | - |
| Nov 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | 0.87% | - |
| Oct 31, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.45 | -0.86% | - |
| Oct 30, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.55 | - | - |
| Oct 29, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.55 | 2.65% | - |
| Oct 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.25 | -2.59% | - |
| Oct 27, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.55 | -1.69% | - |
| Oct 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | 5.36% | - |
| Oct 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | 1.82% | - |
| Oct 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | - | - |
| Oct 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | 5.77% | - |
| Oct 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -3.70% | - |
| Oct 17, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.75 | 0.93% | - |
| Oct 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 0.94% | - |
| Oct 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | 0.95% | - |
| Oct 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 0.96% | - |
| Oct 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -2.80% | - |