Skip to main content
logo
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
16.82
+0.09 (0.54%)
Mar 11, 2026, 2:26 PM EDT - Market open

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202616.7116.9616.4116.79-0.33%57,299
Mar 10, 202616.6116.9916.4616.7316.73-0.36%128,539
Mar 9, 202616.4416.8516.2516.7916.792.13%155,650
Mar 6, 202616.9917.1916.3516.4416.44-3.29%137,498
Mar 5, 202617.2217.7416.7817.0017.00-2.86%143,939
Mar 4, 202617.2017.5316.8617.5017.502.10%151,542
Mar 3, 202617.3917.5317.0717.1417.14-3.00%132,329
Mar 2, 202617.6717.8917.1317.6717.671.44%153,506
Feb 27, 202616.8517.5616.8517.4217.423.38%193,328
Feb 26, 202616.9917.0816.7816.8516.85-1.92%115,227
Feb 25, 202617.2517.3216.8117.1817.18-0.41%131,759
Feb 24, 202617.0117.3516.5317.2517.251.17%147,539
Feb 23, 202616.8217.2916.4717.0517.050.95%142,012
Feb 20, 202616.6817.1016.5416.8916.890.30%150,291
Feb 19, 202616.6216.9816.5916.8416.841.63%141,861
Feb 18, 202616.6016.9516.3316.5716.571.35%94,421
Feb 17, 202616.8516.8516.1016.3516.35-3.25%136,064
Feb 13, 202616.2317.0816.2316.9016.904.32%176,277
Feb 12, 202616.8116.8415.9216.2016.20-3.28%189,903
Feb 11, 202616.5316.9516.4116.7516.752.82%128,343
Feb 10, 202616.5016.5916.0116.2916.29-0.79%175,496
Feb 9, 202616.3816.8116.2816.4216.420.18%128,283
Feb 6, 202616.0616.5615.8816.3916.392.95%116,595
Feb 5, 202616.3516.5015.8015.9215.92-3.40%121,866
Feb 4, 202616.7317.2516.1416.4816.48-1.55%157,958
Feb 3, 202615.9816.8315.9816.7416.745.28%221,592
Feb 2, 202615.1216.0314.8715.9015.903.11%260,004
Jan 30, 202615.2915.6015.0515.4215.42-0.52%152,686
Jan 29, 202615.5015.7815.1915.5015.502.31%188,868
Jan 28, 202615.5415.5814.9415.1515.15-2.19%175,665
Jan 27, 202615.2115.5915.1515.4915.491.71%133,031
Jan 26, 202615.4015.4215.0815.2315.23-0.59%173,659
Jan 23, 202615.1515.7815.1015.3215.322.34%208,825
Jan 22, 202615.0715.1614.8614.9714.97-0.40%125,079
Jan 21, 202614.4715.2814.1915.0315.035.70%291,949
Jan 20, 202614.6114.6114.0814.2214.22-3.27%81,283
Jan 16, 202614.6814.9214.6114.7014.70-0.14%107,120
Jan 15, 202614.7014.9714.4314.7214.72-0.27%172,623
Jan 14, 202615.0515.2914.6214.7614.76-1.60%289,493
Jan 13, 202614.3715.0114.3515.0015.005.12%205,974
Jan 12, 202614.4014.4314.1814.2714.27-0.90%189,594
Jan 9, 202614.2614.5814.2114.4014.401.77%311,297
Jan 8, 202613.9014.2013.9014.1514.152.02%396,469
Jan 7, 202614.6614.6613.8513.8713.87-4.80%141,382
Jan 6, 202614.5314.6514.3514.5714.57-0.14%149,117
Jan 5, 202614.2814.8114.2814.5914.593.77%207,957
Jan 2, 202613.9914.3013.8914.0614.060.57%140,890
Dec 31, 202514.0214.1713.9313.9813.98-0.21%101,571
Dec 30, 202514.3114.3613.9414.0114.01-0.71%212,049
Dec 29, 202513.8414.1113.7814.1114.111.88%113,567