Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
12.22
-0.03 (-0.24%)
At close: Jun 27, 2025, 4:00 PM
12.22
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202512.3212.4412.1512.2212.22-0.24%394,843
Jun 26, 202512.0612.2712.0312.2512.252.08%194,700
Jun 25, 202512.1312.1611.9312.0012.00-1.07%165,208
Jun 24, 202512.4412.7312.1312.1312.13-2.65%206,350
Jun 23, 202512.6912.7712.3712.4612.46-0.80%293,271
Jun 20, 202512.8712.9912.4312.5612.56-2.18%229,973
Jun 18, 202512.7313.0512.6512.8412.840.86%227,120
Jun 17, 202512.8513.1612.7312.7312.73-0.93%408,678
Jun 16, 202512.8312.8512.5312.8512.85-286,869
Jun 13, 202513.1113.1112.5712.8512.850.86%289,591
Jun 12, 202512.7012.8312.5012.7412.74-1.47%178,126
Jun 11, 202512.7012.9512.5012.9312.932.62%251,624
Jun 10, 202512.5012.8112.2512.6012.602.19%315,208
Jun 9, 202512.0612.4912.0612.3312.332.58%162,343
Jun 6, 202511.8212.0411.7112.0212.023.35%223,586
Jun 5, 202511.4011.6811.3511.6311.632.38%268,951
Jun 4, 202511.1311.3710.8011.3611.361.61%960,625
Jun 3, 202510.8911.2910.7911.1811.182.85%338,050
Jun 2, 202510.8111.0410.5910.8710.872.07%204,494
May 30, 202511.0811.0810.6210.6510.65-4.14%86,143
May 29, 202510.7911.1210.5611.1111.113.06%119,395
May 28, 202511.2411.2610.7710.7810.78-3.41%89,942
May 27, 202511.1211.1610.8411.1611.161.55%340,965
May 23, 202510.9611.2710.9010.9910.99-1.43%85,915
May 22, 202511.0311.2310.7611.1511.150.18%114,108
May 21, 202511.0011.2810.9611.1311.130.18%134,291
May 20, 202511.1311.3011.0111.1111.11-0.45%141,880
May 19, 202510.9911.1710.7811.1611.16-0.71%127,928
May 16, 202511.7111.8711.2011.2411.24-4.10%113,112
May 15, 202511.9211.9611.5011.7211.72-3.06%171,755
May 14, 202511.9212.2211.6912.0912.090.25%118,677
May 13, 202511.9812.1311.8812.0612.061.26%84,858
May 12, 202511.9912.1411.7611.9111.915.12%161,213
May 9, 202511.2011.5011.0411.3311.331.52%168,306
May 8, 202511.1811.4011.1011.1611.100.27%107,287
May 7, 202511.4511.4511.0511.1311.07-1.77%94,472
May 6, 202511.9511.9511.2611.3311.27-4.71%118,873
May 5, 202512.0412.2711.8011.8911.83-3.49%250,270
May 2, 202511.6112.3911.5312.3212.267.41%233,218
May 1, 202511.2011.6310.9011.4711.413.43%135,465
Apr 30, 202512.2012.4510.5711.0911.03-12.12%246,254
Apr 29, 202512.5212.6712.4012.6212.550.64%116,041
Apr 28, 202512.2012.5612.2012.5412.472.28%96,442
Apr 25, 202512.0812.2711.9112.2612.200.91%69,902
Apr 24, 202512.2312.4312.0312.1512.09-0.16%119,839
Apr 23, 202512.7712.8112.0512.1712.11-2.17%80,449
Apr 22, 202512.3812.6211.9712.4412.371.14%88,717
Apr 21, 202512.4912.4912.0812.3012.24-2.54%74,793
Apr 17, 202512.4412.9012.4412.6212.551.94%93,070
Apr 16, 202512.1512.6012.1512.3812.321.64%55,137