Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
14.48
+0.22 (1.54%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202514.3814.6714.2514.4814.481.54%106,791
Sep 25, 202514.3614.4614.2014.2614.26-0.90%131,608
Sep 24, 202514.1814.6714.1814.3914.392.27%161,838
Sep 23, 202513.9214.5913.8214.0714.072.10%183,093
Sep 22, 202513.6513.8713.1513.7813.780.44%185,359
Sep 19, 202514.3714.3713.7213.7213.72-4.52%533,646
Sep 18, 202514.3614.3714.0514.3714.371.63%359,595
Sep 17, 202514.3314.6614.0614.1414.14-1.94%238,722
Sep 16, 202514.3014.7614.2314.4214.421.26%230,224
Sep 15, 202514.2314.7213.8914.2414.244.25%305,894
Sep 12, 202514.0014.0813.6313.6613.66-2.43%76,850
Sep 11, 202513.7914.0513.6514.0014.001.60%76,568
Sep 10, 202513.6013.8313.5313.7813.782.38%77,538
Sep 9, 202513.9514.1313.4413.4613.46-2.53%93,330
Sep 8, 202514.2814.3013.7313.8113.81-2.40%108,108
Sep 5, 202514.2714.3413.9014.1514.15-1.32%115,453
Sep 4, 202513.7814.3513.7614.3414.344.52%107,365
Sep 3, 202513.9314.3813.6613.7213.72-3.04%99,679
Sep 2, 202514.1314.4014.0614.1514.15-0.84%113,553
Aug 29, 202514.2314.3314.1114.2714.270.99%109,673
Aug 28, 202514.0614.1713.5714.1314.131.15%141,936
Aug 27, 202513.7214.0613.7213.9713.971.82%150,196
Aug 26, 202513.6813.8713.6013.7213.720.37%181,883
Aug 25, 202513.4613.8413.4613.6713.670.81%314,672
Aug 22, 202513.1413.7213.1413.5613.563.67%301,861
Aug 21, 202512.7613.1712.7313.0813.082.19%131,330
Aug 20, 202512.7112.8212.6512.8012.801.19%92,909
Aug 19, 202512.7913.0312.5512.6512.65-1.09%126,749
Aug 18, 202512.5812.8712.5412.7912.791.67%91,109
Aug 15, 202512.7912.8112.5112.5812.58-1.41%179,382
Aug 14, 202512.9812.9812.4612.7612.76-2.00%92,422
Aug 13, 202512.9213.1412.8813.0213.020.70%99,716
Aug 12, 202512.6413.0312.5712.9312.932.62%178,309
Aug 11, 202512.6012.7112.4712.6012.60-87,134
Aug 8, 202512.4812.6112.3712.6012.600.72%71,945
Aug 7, 202512.9113.1212.4712.5112.45-1.26%84,052
Aug 6, 202513.0813.1912.6312.6712.61-2.84%119,553
Aug 5, 202512.5313.1412.5113.0412.982.11%164,326
Aug 4, 202512.6712.7812.4512.7712.710.39%158,575
Aug 1, 202513.1513.2512.4712.7212.66-5.00%224,519
Jul 31, 202513.8314.0813.1913.3913.33-5.77%227,988
Jul 30, 202514.7214.8514.1214.2114.14-3.46%287,113
Jul 29, 202514.3515.1014.0514.7214.6513.58%363,014
Jul 28, 202512.4313.0112.4312.9612.904.94%160,200
Jul 25, 202512.3712.5312.3012.3512.290.08%118,340
Jul 24, 202512.3212.4212.2112.3412.28-1.36%148,817
Jul 23, 202511.7812.5211.7412.5112.457.20%154,512
Jul 22, 202511.5411.8511.4411.6711.621.13%210,816
Jul 21, 202511.6011.6611.4811.5411.49-0.09%158,643
Jul 18, 202511.7011.8111.4811.5511.50-0.35%183,232