Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
12.15
-0.02 (-0.16%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Ranger Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.23 | 12.43 | 12.03 | 12.15 | 12.15 | -0.16% | 119,839 |
| Apr 23, 2025 | 12.77 | 12.81 | 12.05 | 12.17 | 12.17 | -2.17% | 80,449 |
| Apr 22, 2025 | 12.38 | 12.62 | 11.97 | 12.44 | 12.44 | 1.14% | 88,717 |
| Apr 21, 2025 | 12.49 | 12.49 | 12.08 | 12.30 | 12.30 | -2.54% | 74,793 |
| Apr 17, 2025 | 12.44 | 12.90 | 12.44 | 12.62 | 12.62 | 1.94% | 93,070 |
| Apr 16, 2025 | 12.15 | 12.60 | 12.15 | 12.38 | 12.38 | 1.64% | 55,137 |
| Apr 15, 2025 | 12.18 | 12.57 | 12.14 | 12.18 | 12.18 | -0.57% | 74,087 |
| Apr 14, 2025 | 12.53 | 12.53 | 12.00 | 12.25 | 12.25 | - | 97,842 |
| Apr 11, 2025 | 11.95 | 12.46 | 11.62 | 12.25 | 12.25 | 2.34% | 84,559 |
| Apr 10, 2025 | 12.33 | 12.33 | 11.66 | 11.97 | 11.97 | -5.75% | 133,034 |
| Apr 9, 2025 | 10.92 | 13.00 | 10.88 | 12.70 | 12.70 | 12.39% | 143,434 |
| Apr 8, 2025 | 11.84 | 12.37 | 11.24 | 11.30 | 11.30 | -2.84% | 180,347 |
| Apr 7, 2025 | 11.19 | 12.17 | 10.82 | 11.63 | 11.63 | -1.36% | 226,934 |
| Apr 4, 2025 | 12.82 | 12.82 | 11.24 | 11.79 | 11.79 | -10.75% | 261,698 |
| Apr 3, 2025 | 13.70 | 13.76 | 13.12 | 13.21 | 13.21 | -8.77% | 115,328 |
| Apr 2, 2025 | 14.25 | 14.51 | 14.17 | 14.48 | 14.48 | 0.70% | 57,304 |
| Apr 1, 2025 | 14.00 | 14.45 | 13.82 | 14.38 | 14.38 | 1.34% | 104,786 |
| Mar 31, 2025 | 14.12 | 14.29 | 13.77 | 14.19 | 14.19 | -0.49% | 100,558 |
| Mar 28, 2025 | 14.64 | 14.92 | 14.20 | 14.26 | 14.26 | -4.23% | 77,395 |
| Mar 27, 2025 | 14.84 | 15.03 | 14.81 | 14.89 | 14.89 | 0.34% | 60,402 |
| Mar 26, 2025 | 14.87 | 15.18 | 14.70 | 14.84 | 14.84 | 0.88% | 79,621 |
| Mar 25, 2025 | 14.61 | 14.94 | 14.59 | 14.71 | 14.71 | 1.03% | 115,460 |
| Mar 24, 2025 | 14.37 | 14.56 | 14.12 | 14.56 | 14.56 | 2.90% | 83,720 |
| Mar 21, 2025 | 14.24 | 14.39 | 13.92 | 14.15 | 14.15 | -2.41% | 302,823 |
| Mar 20, 2025 | 14.40 | 14.57 | 14.27 | 14.50 | 14.50 | 0.28% | 82,821 |
| Mar 19, 2025 | 14.21 | 14.57 | 14.19 | 14.46 | 14.46 | 2.19% | 74,333 |
| Mar 18, 2025 | 14.35 | 14.39 | 14.00 | 14.15 | 14.15 | -0.63% | 120,510 |
| Mar 17, 2025 | 14.32 | 14.38 | 14.10 | 14.24 | 14.24 | -0.14% | 62,295 |
| Mar 14, 2025 | 14.06 | 14.53 | 13.95 | 14.26 | 14.26 | 2.22% | 116,131 |
| Mar 13, 2025 | 14.82 | 14.94 | 13.88 | 13.95 | 13.89 | -5.81% | 94,504 |
| Mar 12, 2025 | 14.50 | 14.89 | 14.29 | 14.81 | 14.75 | 2.14% | 156,477 |
| Mar 11, 2025 | 14.36 | 14.66 | 14.25 | 14.50 | 14.44 | 0.69% | 102,796 |
| Mar 10, 2025 | 14.57 | 14.71 | 14.22 | 14.40 | 14.34 | -1.23% | 126,608 |
| Mar 7, 2025 | 14.68 | 14.89 | 14.33 | 14.58 | 14.52 | 0.28% | 119,230 |
| Mar 6, 2025 | 15.37 | 15.40 | 14.40 | 14.54 | 14.48 | -5.46% | 139,473 |
| Mar 5, 2025 | 15.51 | 15.60 | 14.87 | 15.38 | 15.32 | -2.72% | 150,364 |
| Mar 4, 2025 | 16.15 | 17.06 | 15.60 | 15.81 | 15.74 | -2.11% | 317,203 |
| Mar 3, 2025 | 16.83 | 17.21 | 16.15 | 16.15 | 16.08 | -3.35% | 168,903 |
| Feb 28, 2025 | 16.38 | 16.72 | 16.20 | 16.71 | 16.64 | 1.40% | 62,683 |
| Feb 27, 2025 | 16.85 | 16.98 | 16.45 | 16.48 | 16.41 | -1.96% | 75,535 |
| Feb 26, 2025 | 17.33 | 17.43 | 16.62 | 16.81 | 16.74 | -2.49% | 103,213 |
| Feb 25, 2025 | 17.38 | 17.47 | 16.79 | 17.24 | 17.17 | -0.40% | 142,986 |
| Feb 24, 2025 | 17.56 | 17.70 | 17.13 | 17.31 | 17.24 | -0.63% | 97,254 |
| Feb 21, 2025 | 18.03 | 18.03 | 17.34 | 17.42 | 17.35 | -2.68% | 75,691 |
| Feb 20, 2025 | 17.92 | 18.12 | 17.79 | 17.90 | 17.83 | -0.72% | 56,761 |
| Feb 19, 2025 | 18.03 | 18.16 | 17.81 | 18.03 | 17.95 | -0.28% | 86,808 |
| Feb 18, 2025 | 17.93 | 18.45 | 17.75 | 18.08 | 18.00 | 1.69% | 139,511 |
| Feb 14, 2025 | 17.61 | 17.89 | 17.49 | 17.78 | 17.71 | 1.08% | 61,840 |
| Feb 13, 2025 | 17.52 | 17.60 | 17.18 | 17.59 | 17.52 | 0.74% | 57,108 |
| Feb 12, 2025 | 17.40 | 17.52 | 17.08 | 17.46 | 17.39 | -0.57% | 101,473 |