Skip to main content
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
14.37
+0.18 (1.23%)
Apr 1, 2025, 3:41 PM EDT - Market open

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202513.9914.4813.9914.33-0.99%58,419
Mar 31, 202514.1214.2913.7714.1914.19-0.49%100,558
Mar 28, 202514.6414.9214.2014.2614.26-4.23%77,395
Mar 27, 202514.8415.0314.8114.8914.890.34%60,402
Mar 26, 202514.8715.1814.7014.8414.840.88%79,621
Mar 25, 202514.6114.9414.5914.7114.711.03%115,460
Mar 24, 202514.3714.5614.1214.5614.562.90%83,720
Mar 21, 202514.2414.3913.9214.1514.15-2.41%302,823
Mar 20, 202514.4014.5714.2714.5014.500.28%82,821
Mar 19, 202514.2114.5714.1914.4614.462.19%74,333
Mar 18, 202514.3514.3914.0014.1514.15-0.63%120,510
Mar 17, 202514.3214.3814.1014.2414.24-0.14%62,295
Mar 14, 202514.0614.5313.9514.2614.262.22%116,131
Mar 13, 202514.8214.9413.8813.9513.89-5.81%94,504
Mar 12, 202514.5014.8914.2914.8114.752.14%156,477
Mar 11, 202514.3614.6614.2514.5014.440.69%102,796
Mar 10, 202514.5714.7114.2214.4014.34-1.23%126,608
Mar 7, 202514.6814.8914.3314.5814.520.28%119,230
Mar 6, 202515.3715.4014.4014.5414.48-5.46%139,473
Mar 5, 202515.5115.6014.8715.3815.32-2.72%150,364
Mar 4, 202516.1517.0615.6015.8115.74-2.11%317,203
Mar 3, 202516.8317.2116.1516.1516.08-3.35%168,903
Feb 28, 202516.3816.7216.2016.7116.641.40%62,683
Feb 27, 202516.8516.9816.4516.4816.41-1.96%75,535
Feb 26, 202517.3317.4316.6216.8116.74-2.49%103,213
Feb 25, 202517.3817.4716.7917.2417.17-0.40%142,986
Feb 24, 202517.5617.7017.1317.3117.24-0.63%97,254
Feb 21, 202518.0318.0317.3417.4217.35-2.68%75,691
Feb 20, 202517.9218.1217.7917.9017.83-0.72%56,761
Feb 19, 202518.0318.1617.8118.0317.95-0.28%86,808
Feb 18, 202517.9318.4517.7518.0818.001.69%139,511
Feb 14, 202517.6117.8917.4917.7817.711.08%61,840
Feb 13, 202517.5217.6017.1817.5917.520.74%57,108
Feb 12, 202517.4017.5217.0817.4617.39-0.57%101,473
Feb 11, 202517.4417.6917.2317.5617.491.09%107,791
Feb 10, 202516.6717.3816.6717.3717.305.21%61,949
Feb 7, 202516.5116.7716.3416.5116.440.12%85,418
Feb 6, 202517.0617.1916.2516.4916.42-2.77%76,596
Feb 5, 202516.8616.9816.7516.9616.890.71%62,789
Feb 4, 202516.2316.9016.2316.8416.772.56%55,848
Feb 3, 202516.3916.5715.9616.4216.350.18%111,641
Jan 31, 202517.1017.1016.3416.3916.32-4.60%103,244
Jan 30, 202517.2517.3917.0217.1817.11-0.06%69,757
Jan 29, 202516.9117.2216.7817.1917.121.54%104,855
Jan 28, 202517.0417.1916.8916.9316.86-0.76%197,128
Jan 27, 202517.4917.6016.9917.0616.99-3.51%134,708
Jan 24, 202517.6017.8017.4617.6817.610.45%101,143
Jan 23, 202517.7417.8017.4117.6017.53-0.73%115,050
Jan 22, 202517.7218.1017.6517.7317.66-0.34%118,698
Jan 21, 202517.7117.9417.4217.7917.721.14%165,187