Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
13.95
-0.28 (-1.97%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ranger Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 14.13 | 14.37 | 13.90 | 13.95 | 13.95 | -1.97% | 190,396 |
| Dec 19, 2024 | 14.84 | 14.84 | 14.12 | 14.23 | 14.23 | -2.40% | 175,643 |
| Dec 18, 2024 | 15.05 | 15.15 | 14.49 | 14.58 | 14.58 | -2.34% | 188,494 |
| Dec 17, 2024 | 15.05 | 15.11 | 14.67 | 14.93 | 14.93 | -3.11% | 223,454 |
| Dec 16, 2024 | 15.39 | 15.44 | 15.20 | 15.41 | 15.41 | -0.06% | 130,081 |
| Dec 13, 2024 | 15.50 | 15.54 | 15.21 | 15.42 | 15.42 | -0.45% | 95,077 |
| Dec 12, 2024 | 15.64 | 15.64 | 15.37 | 15.49 | 15.49 | -1.21% | 156,492 |
| Dec 11, 2024 | 15.76 | 15.97 | 15.33 | 15.68 | 15.68 | -0.25% | 300,431 |
| Dec 10, 2024 | 15.84 | 15.92 | 15.49 | 15.72 | 15.72 | -0.32% | 233,690 |
| Dec 9, 2024 | 15.92 | 16.24 | 15.69 | 15.77 | 15.77 | -0.38% | 183,235 |
| Dec 6, 2024 | 17.00 | 17.00 | 15.51 | 15.83 | 15.83 | -6.72% | 286,913 |
| Dec 5, 2024 | 16.75 | 17.20 | 16.75 | 16.97 | 16.97 | 0.53% | 226,019 |
| Dec 4, 2024 | 16.92 | 16.99 | 16.04 | 16.88 | 16.88 | - | 243,026 |
| Dec 3, 2024 | 16.95 | 17.11 | 16.75 | 16.88 | 16.88 | 0.12% | 225,161 |
| Dec 2, 2024 | 16.57 | 16.86 | 16.33 | 16.86 | 16.86 | 2.18% | 227,425 |
| Nov 29, 2024 | 16.50 | 16.59 | 16.33 | 16.50 | 16.50 | - | 82,782 |
| Nov 27, 2024 | 16.67 | 16.96 | 16.25 | 16.50 | 16.50 | -1.02% | 126,210 |
| Nov 26, 2024 | 16.55 | 16.88 | 16.44 | 16.67 | 16.67 | 1.03% | 206,592 |
| Nov 25, 2024 | 16.69 | 16.92 | 16.33 | 16.50 | 16.50 | -1.96% | 299,989 |
| Nov 22, 2024 | 16.94 | 17.15 | 16.74 | 16.83 | 16.83 | 0.78% | 328,050 |
| Nov 21, 2024 | 16.72 | 17.04 | 16.48 | 16.70 | 16.70 | 0.78% | 241,336 |
| Nov 20, 2024 | 15.92 | 16.57 | 15.91 | 16.57 | 16.57 | 4.81% | 129,717 |
| Nov 19, 2024 | 15.54 | 15.86 | 15.48 | 15.81 | 15.81 | 1.74% | 153,082 |
| Nov 18, 2024 | 15.30 | 15.56 | 15.26 | 15.54 | 15.54 | 2.91% | 193,145 |
| Nov 15, 2024 | 15.45 | 15.46 | 14.93 | 15.10 | 15.10 | -1.44% | 249,146 |
| Nov 14, 2024 | 15.35 | 15.35 | 15.02 | 15.32 | 15.32 | -0.20% | 103,553 |
| Nov 13, 2024 | 15.43 | 15.58 | 15.23 | 15.35 | 15.35 | 0.33% | 229,977 |
| Nov 12, 2024 | 14.95 | 15.41 | 14.86 | 15.30 | 15.30 | 0.66% | 177,120 |
| Nov 11, 2024 | 15.35 | 15.54 | 15.11 | 15.20 | 15.20 | -0.39% | 125,901 |
| Nov 8, 2024 | 15.03 | 15.30 | 15.03 | 15.26 | 15.26 | 0.46% | 169,727 |
| Nov 7, 2024 | 14.74 | 15.30 | 14.68 | 15.19 | 15.14 | 3.54% | 240,404 |
| Nov 6, 2024 | 14.20 | 14.84 | 13.87 | 14.67 | 14.62 | 3.97% | 268,118 |
| Nov 5, 2024 | 13.87 | 14.17 | 13.66 | 14.11 | 14.06 | 2.54% | 175,881 |
| Nov 4, 2024 | 13.20 | 13.94 | 13.20 | 13.76 | 13.72 | 4.56% | 176,099 |
| Nov 1, 2024 | 12.99 | 13.17 | 12.81 | 13.16 | 13.12 | 1.39% | 116,710 |
| Oct 31, 2024 | 12.85 | 13.08 | 12.78 | 12.98 | 12.94 | 2.12% | 150,148 |
| Oct 30, 2024 | 12.78 | 12.97 | 12.67 | 12.71 | 12.67 | -0.24% | 93,903 |
| Oct 29, 2024 | 12.58 | 12.82 | 12.46 | 12.74 | 12.70 | 0.87% | 84,602 |
| Oct 28, 2024 | 13.10 | 13.10 | 12.57 | 12.63 | 12.59 | 2.43% | 108,393 |
| Oct 25, 2024 | 12.42 | 12.53 | 12.33 | 12.33 | 12.29 | 0.41% | 33,739 |
| Oct 24, 2024 | 12.31 | 12.44 | 12.17 | 12.28 | 12.24 | -0.24% | 42,949 |
| Oct 23, 2024 | 12.53 | 12.53 | 12.27 | 12.31 | 12.27 | -1.12% | 43,361 |
| Oct 22, 2024 | 12.49 | 12.53 | 12.22 | 12.45 | 12.41 | -0.32% | 39,102 |
| Oct 21, 2024 | 12.42 | 12.56 | 12.34 | 12.49 | 12.45 | 1.54% | 36,787 |
| Oct 18, 2024 | 12.46 | 12.46 | 12.14 | 12.30 | 12.26 | -1.84% | 61,895 |
| Oct 17, 2024 | 12.47 | 12.56 | 12.24 | 12.53 | 12.49 | 0.56% | 42,503 |
| Oct 16, 2024 | 12.34 | 12.53 | 12.30 | 12.46 | 12.42 | 1.80% | 43,317 |
| Oct 15, 2024 | 12.22 | 12.45 | 12.04 | 12.24 | 12.20 | -1.45% | 64,505 |
| Oct 14, 2024 | 12.25 | 12.44 | 12.10 | 12.42 | 12.38 | 0.49% | 45,306 |
| Oct 11, 2024 | 12.15 | 12.45 | 12.10 | 12.36 | 12.32 | 0.65% | 62,199 |
| Oct 10, 2024 | 12.06 | 12.37 | 11.97 | 12.28 | 12.24 | 1.32% | 42,005 |
| Oct 9, 2024 | 12.03 | 12.17 | 11.99 | 12.12 | 12.08 | 0.41% | 39,104 |
| Oct 8, 2024 | 12.11 | 12.23 | 11.89 | 12.07 | 12.03 | -0.66% | 27,076 |
| Oct 7, 2024 | 12.20 | 12.30 | 12.03 | 12.15 | 12.11 | 0.50% | 27,547 |
| Oct 4, 2024 | 12.20 | 12.30 | 12.08 | 12.09 | 12.05 | -0.17% | 32,315 |
| Oct 3, 2024 | 11.97 | 12.28 | 11.75 | 12.11 | 12.07 | 1.34% | 20,343 |
| Oct 2, 2024 | 12.18 | 12.25 | 11.90 | 11.95 | 11.91 | -1.65% | 26,425 |
| Oct 1, 2024 | 11.90 | 12.23 | 11.63 | 12.15 | 12.11 | 2.02% | 52,605 |
| Sep 30, 2024 | 11.79 | 12.08 | 11.54 | 11.91 | 11.87 | 1.71% | 36,916 |
| Sep 27, 2024 | 11.64 | 11.87 | 11.49 | 11.71 | 11.67 | 2.45% | 49,586 |
| Sep 26, 2024 | 11.82 | 11.83 | 11.30 | 11.43 | 11.39 | -4.27% | 76,007 |
| Sep 25, 2024 | 12.16 | 12.16 | 11.86 | 11.94 | 11.90 | -1.73% | 30,055 |
| Sep 24, 2024 | 12.47 | 12.47 | 12.11 | 12.15 | 12.11 | -0.98% | 38,406 |
| Sep 23, 2024 | 12.20 | 12.40 | 12.08 | 12.27 | 12.23 | 1.07% | 43,851 |
| Sep 20, 2024 | 12.21 | 12.47 | 12.07 | 12.14 | 12.10 | -2.33% | 225,261 |
| Sep 19, 2024 | 12.46 | 12.46 | 12.14 | 12.43 | 12.39 | 2.30% | 30,424 |
| Sep 18, 2024 | 12.33 | 12.60 | 12.03 | 12.15 | 12.11 | -0.90% | 48,725 |
| Sep 17, 2024 | 12.00 | 12.28 | 11.95 | 12.26 | 12.22 | 2.17% | 57,143 |
| Sep 16, 2024 | 11.85 | 12.02 | 11.72 | 12.00 | 11.96 | 1.35% | 45,200 |
| Sep 13, 2024 | 11.75 | 11.84 | 11.34 | 11.84 | 11.80 | 2.25% | 48,919 |
| Sep 12, 2024 | 11.66 | 11.77 | 11.35 | 11.58 | 11.54 | 0.09% | 30,369 |
| Sep 11, 2024 | 11.66 | 11.66 | 11.35 | 11.57 | 11.53 | -1.03% | 38,396 |
| Sep 10, 2024 | 11.78 | 11.78 | 11.40 | 11.69 | 11.65 | 0.26% | 33,168 |
| Sep 9, 2024 | 11.63 | 11.88 | 11.52 | 11.66 | 11.62 | 0.17% | 39,358 |
| Sep 6, 2024 | 11.85 | 11.85 | 11.49 | 11.64 | 11.60 | -1.85% | 35,493 |
| Sep 5, 2024 | 12.36 | 12.36 | 11.77 | 11.86 | 11.82 | -2.87% | 43,090 |
| Sep 4, 2024 | 12.30 | 12.30 | 12.11 | 12.21 | 12.17 | 0.08% | 32,861 |
| Sep 3, 2024 | 12.29 | 12.44 | 11.87 | 12.20 | 12.16 | -2.01% | 72,883 |
| Aug 30, 2024 | 12.69 | 12.69 | 12.29 | 12.45 | 12.41 | -2.20% | 36,516 |
| Aug 29, 2024 | 12.50 | 12.77 | 12.45 | 12.73 | 12.69 | 2.00% | 37,522 |
| Aug 28, 2024 | 12.38 | 12.50 | 12.28 | 12.48 | 12.44 | -0.32% | 48,410 |
| Aug 27, 2024 | 12.32 | 12.58 | 12.31 | 12.52 | 12.48 | 1.71% | 41,317 |
| Aug 26, 2024 | 12.41 | 12.60 | 12.30 | 12.31 | 12.27 | 1.65% | 81,217 |
| Aug 23, 2024 | 11.88 | 12.11 | 11.61 | 12.11 | 12.07 | 2.98% | 95,359 |
| Aug 22, 2024 | 11.92 | 11.97 | 11.69 | 11.76 | 11.72 | -0.17% | 71,601 |
| Aug 21, 2024 | 11.28 | 11.86 | 11.28 | 11.78 | 11.74 | 5.94% | 77,409 |
| Aug 20, 2024 | 11.60 | 11.60 | 11.00 | 11.12 | 11.08 | -4.22% | 63,856 |
| Aug 19, 2024 | 11.70 | 11.70 | 11.48 | 11.61 | 11.57 | 0.35% | 35,782 |
| Aug 16, 2024 | 11.67 | 11.83 | 11.46 | 11.57 | 11.53 | -1.53% | 113,907 |
| Aug 15, 2024 | 11.50 | 11.77 | 11.43 | 11.75 | 11.71 | 2.80% | 54,848 |
| Aug 14, 2024 | 11.74 | 11.74 | 11.36 | 11.43 | 11.39 | -1.64% | 32,662 |
| Aug 13, 2024 | 11.61 | 11.65 | 11.45 | 11.62 | 11.58 | -0.34% | 41,501 |
| Aug 12, 2024 | 11.56 | 11.71 | 11.32 | 11.66 | 11.62 | 1.92% | 58,505 |
| Aug 9, 2024 | 11.75 | 11.81 | 11.41 | 11.44 | 11.40 | -2.72% | 45,580 |
| Aug 8, 2024 | 11.78 | 11.85 | 11.71 | 11.76 | 11.67 | 1.20% | 56,747 |
| Aug 7, 2024 | 11.79 | 11.80 | 11.38 | 11.62 | 11.53 | 0.09% | 102,994 |
| Aug 6, 2024 | 11.51 | 11.72 | 11.51 | 11.61 | 11.52 | 0.69% | 57,861 |
| Aug 5, 2024 | 11.50 | 11.55 | 11.08 | 11.53 | 11.44 | -4.08% | 104,831 |
| Aug 2, 2024 | 12.09 | 12.28 | 11.81 | 12.02 | 11.93 | -3.84% | 62,378 |
| Aug 1, 2024 | 12.86 | 13.20 | 12.36 | 12.50 | 12.41 | -3.62% | 130,020 |