Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
11.55
-0.04 (-0.35%)
Jul 18, 2025, 4:00 PM - Market closed
Ranger Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 11.70 | 11.81 | 11.48 | 11.55 | 11.55 | -0.35% | 183,012 |
| Jul 17, 2025 | 11.29 | 11.60 | 11.29 | 11.59 | 11.59 | 2.75% | 312,187 |
| Jul 16, 2025 | 11.47 | 11.50 | 11.14 | 11.28 | 11.28 | -1.05% | 291,660 |
| Jul 15, 2025 | 12.23 | 12.28 | 11.35 | 11.40 | 11.40 | -6.71% | 297,659 |
| Jul 14, 2025 | 12.19 | 12.30 | 11.97 | 12.22 | 12.22 | -0.73% | 205,081 |
| Jul 11, 2025 | 12.35 | 12.45 | 12.17 | 12.31 | 12.31 | - | 113,045 |
| Jul 10, 2025 | 12.19 | 12.35 | 11.96 | 12.31 | 12.31 | 0.24% | 119,603 |
| Jul 9, 2025 | 12.53 | 12.55 | 12.26 | 12.28 | 12.28 | -2.00% | 129,198 |
| Jul 8, 2025 | 12.10 | 12.70 | 12.09 | 12.53 | 12.53 | 3.64% | 168,926 |
| Jul 7, 2025 | 12.19 | 12.51 | 11.95 | 12.09 | 12.09 | -2.03% | 261,199 |
| Jul 3, 2025 | 12.16 | 12.40 | 12.16 | 12.34 | 12.34 | 0.82% | 94,150 |
| Jul 2, 2025 | 12.32 | 12.34 | 11.93 | 12.24 | 12.24 | 0.41% | 201,385 |
| Jul 1, 2025 | 11.89 | 12.38 | 11.62 | 12.19 | 12.19 | 2.09% | 376,518 |
| Jun 30, 2025 | 12.14 | 12.18 | 11.92 | 11.94 | 11.94 | -2.29% | 212,641 |
| Jun 27, 2025 | 12.32 | 12.44 | 12.15 | 12.22 | 12.22 | -0.24% | 449,740 |
| Jun 26, 2025 | 12.06 | 12.27 | 12.03 | 12.25 | 12.25 | 2.08% | 194,700 |
| Jun 25, 2025 | 12.13 | 12.16 | 11.93 | 12.00 | 12.00 | -1.07% | 165,208 |
| Jun 24, 2025 | 12.44 | 12.73 | 12.13 | 12.13 | 12.13 | -2.65% | 206,350 |
| Jun 23, 2025 | 12.69 | 12.77 | 12.37 | 12.46 | 12.46 | -0.80% | 293,271 |
| Jun 20, 2025 | 12.87 | 12.99 | 12.43 | 12.56 | 12.56 | -2.18% | 229,973 |
| Jun 18, 2025 | 12.73 | 13.05 | 12.65 | 12.84 | 12.84 | 0.86% | 227,120 |
| Jun 17, 2025 | 12.85 | 13.16 | 12.73 | 12.73 | 12.73 | -0.93% | 408,678 |
| Jun 16, 2025 | 12.83 | 12.85 | 12.53 | 12.85 | 12.85 | - | 286,869 |
| Jun 13, 2025 | 13.11 | 13.11 | 12.57 | 12.85 | 12.85 | 0.86% | 289,591 |
| Jun 12, 2025 | 12.70 | 12.83 | 12.50 | 12.74 | 12.74 | -1.47% | 178,126 |
| Jun 11, 2025 | 12.70 | 12.95 | 12.50 | 12.93 | 12.93 | 2.62% | 251,624 |
| Jun 10, 2025 | 12.50 | 12.81 | 12.25 | 12.60 | 12.60 | 2.19% | 315,208 |
| Jun 9, 2025 | 12.06 | 12.49 | 12.06 | 12.33 | 12.33 | 2.58% | 162,343 |
| Jun 6, 2025 | 11.82 | 12.04 | 11.71 | 12.02 | 12.02 | 3.35% | 223,586 |
| Jun 5, 2025 | 11.40 | 11.68 | 11.35 | 11.63 | 11.63 | 2.38% | 268,951 |
| Jun 4, 2025 | 11.13 | 11.37 | 10.80 | 11.36 | 11.36 | 1.61% | 960,625 |
| Jun 3, 2025 | 10.89 | 11.29 | 10.79 | 11.18 | 11.18 | 2.85% | 338,050 |
| Jun 2, 2025 | 10.81 | 11.04 | 10.59 | 10.87 | 10.87 | 2.07% | 204,494 |
| May 30, 2025 | 11.08 | 11.08 | 10.62 | 10.65 | 10.65 | -4.14% | 86,143 |
| May 29, 2025 | 10.79 | 11.12 | 10.56 | 11.11 | 11.11 | 3.06% | 119,395 |
| May 28, 2025 | 11.24 | 11.26 | 10.77 | 10.78 | 10.78 | -3.41% | 89,942 |
| May 27, 2025 | 11.12 | 11.16 | 10.84 | 11.16 | 11.16 | 1.55% | 340,965 |
| May 23, 2025 | 10.96 | 11.27 | 10.90 | 10.99 | 10.99 | -1.43% | 85,915 |
| May 22, 2025 | 11.03 | 11.23 | 10.76 | 11.15 | 11.15 | 0.18% | 114,108 |
| May 21, 2025 | 11.00 | 11.28 | 10.96 | 11.13 | 11.13 | 0.18% | 134,291 |
| May 20, 2025 | 11.13 | 11.30 | 11.01 | 11.11 | 11.11 | -0.45% | 141,880 |
| May 19, 2025 | 10.99 | 11.17 | 10.78 | 11.16 | 11.16 | -0.71% | 127,928 |
| May 16, 2025 | 11.71 | 11.87 | 11.20 | 11.24 | 11.24 | -4.10% | 113,112 |
| May 15, 2025 | 11.92 | 11.96 | 11.50 | 11.72 | 11.72 | -3.06% | 171,755 |
| May 14, 2025 | 11.92 | 12.22 | 11.69 | 12.09 | 12.09 | 0.25% | 118,677 |
| May 13, 2025 | 11.98 | 12.13 | 11.88 | 12.06 | 12.06 | 1.26% | 84,858 |
| May 12, 2025 | 11.99 | 12.14 | 11.76 | 11.91 | 11.91 | 5.12% | 161,213 |
| May 9, 2025 | 11.20 | 11.50 | 11.04 | 11.33 | 11.33 | 1.52% | 168,306 |
| May 8, 2025 | 11.18 | 11.40 | 11.10 | 11.16 | 11.10 | 0.27% | 107,287 |
| May 7, 2025 | 11.45 | 11.45 | 11.05 | 11.13 | 11.07 | -1.77% | 94,472 |