Skip to main content
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
17.59
-0.03 (-0.17%)
At close: Jan 17, 2025, 4:00 PM
18.95
+1.36 (7.73%)
Pre-market: Jan 21, 2025, 5:01 AM EST

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202517.7917.9017.4317.5917.59-0.17%128,435
Jan 16, 202517.3217.7017.2317.6217.620.86%156,643
Jan 15, 202516.7817.4916.4017.4717.474.42%105,190
Jan 14, 202516.3616.7816.3616.7316.732.45%142,677
Jan 13, 202515.8316.5015.8316.3316.333.09%171,987
Jan 10, 202515.5716.4015.5715.8415.842.33%117,633
Jan 8, 202515.7515.7515.3315.4815.48-2.46%125,321
Jan 7, 202515.9315.9715.5515.8715.87-0.81%158,341
Jan 6, 202516.5016.6015.9716.0016.00-2.62%187,265
Jan 3, 202516.3616.4916.1016.4316.430.67%101,102
Jan 2, 202515.7016.3515.7016.3216.325.43%137,340
Dec 31, 202415.3415.6515.3315.4815.481.57%75,551
Dec 30, 202414.8015.3114.6015.2415.243.39%112,514
Dec 27, 202414.7014.8714.5014.7414.740.27%101,812
Dec 26, 202414.5214.7314.1614.7014.701.66%113,073
Dec 24, 202414.4014.5214.0614.4614.460.98%78,390
Dec 23, 202413.8814.3213.6714.3214.322.65%143,681
Dec 20, 202414.1314.3713.9013.9513.95-1.97%190,396
Dec 19, 202414.8414.8414.1214.2314.23-2.40%175,643
Dec 18, 202415.0515.1514.4914.5814.58-2.34%188,494
Dec 17, 202415.0515.1114.6714.9314.93-3.11%223,454
Dec 16, 202415.3915.4415.2015.4115.41-0.06%130,081
Dec 13, 202415.5015.5415.2115.4215.42-0.45%95,077
Dec 12, 202415.6415.6415.3715.4915.49-1.21%156,492
Dec 11, 202415.7615.9715.3315.6815.68-0.25%300,431
Dec 10, 202415.8415.9215.4915.7215.72-0.32%233,690
Dec 9, 202415.9216.2415.6915.7715.77-0.38%183,235
Dec 6, 202417.0017.0015.5115.8315.83-6.72%286,913
Dec 5, 202416.7517.2016.7516.9716.970.53%226,019
Dec 4, 202416.9216.9916.0416.8816.88-243,026
Dec 3, 202416.9517.1116.7516.8816.880.12%225,161
Dec 2, 202416.5716.8616.3316.8616.862.18%227,425
Nov 29, 202416.5016.5916.3316.5016.50-82,782
Nov 27, 202416.6716.9616.2516.5016.50-1.02%126,210
Nov 26, 202416.5516.8816.4416.6716.671.03%206,592
Nov 25, 202416.6916.9216.3316.5016.50-1.96%299,989
Nov 22, 202416.9417.1516.7416.8316.830.78%328,050
Nov 21, 202416.7217.0416.4816.7016.700.78%241,336
Nov 20, 202415.9216.5715.9116.5716.574.81%129,717
Nov 19, 202415.5415.8615.4815.8115.811.74%153,082
Nov 18, 202415.3015.5615.2615.5415.542.91%193,145
Nov 15, 202415.4515.4614.9315.1015.10-1.44%249,146
Nov 14, 202415.3515.3515.0215.3215.32-0.20%103,553
Nov 13, 202415.4315.5815.2315.3515.350.33%229,977
Nov 12, 202414.9515.4114.8615.3015.300.66%177,120
Nov 11, 202415.3515.5415.1115.2015.20-0.39%125,901
Nov 8, 202415.0315.3015.0315.2615.260.46%169,727
Nov 7, 202414.7415.3014.6815.1915.143.54%240,404
Nov 6, 202414.2014.8413.8714.6714.623.97%268,118
Nov 5, 202413.8714.1713.6614.1114.062.54%175,881
Nov 4, 202413.2013.9413.2013.7613.724.56%176,099
Nov 1, 202412.9913.1712.8113.1613.121.39%116,710
Oct 31, 202412.8513.0812.7812.9812.942.12%150,148
Oct 30, 202412.7812.9712.6712.7112.67-0.24%93,903
Oct 29, 202412.5812.8212.4612.7412.700.87%84,602
Oct 28, 202413.1013.1012.5712.6312.592.43%108,393
Oct 25, 202412.4212.5312.3312.3312.290.41%33,739
Oct 24, 202412.3112.4412.1712.2812.24-0.24%42,949
Oct 23, 202412.5312.5312.2712.3112.27-1.12%43,361
Oct 22, 202412.4912.5312.2212.4512.41-0.32%39,102
Oct 21, 202412.4212.5612.3412.4912.451.54%36,787
Oct 18, 202412.4612.4612.1412.3012.26-1.84%61,895
Oct 17, 202412.4712.5612.2412.5312.490.56%42,503
Oct 16, 202412.3412.5312.3012.4612.421.80%43,317
Oct 15, 202412.2212.4512.0412.2412.20-1.45%64,505
Oct 14, 202412.2512.4412.1012.4212.380.49%45,306
Oct 11, 202412.1512.4512.1012.3612.320.65%62,199
Oct 10, 202412.0612.3711.9712.2812.241.32%42,005
Oct 9, 202412.0312.1711.9912.1212.080.41%39,104
Oct 8, 202412.1112.2311.8912.0712.03-0.66%27,076
Oct 7, 202412.2012.3012.0312.1512.110.50%27,547
Oct 4, 202412.2012.3012.0812.0912.05-0.17%32,315
Oct 3, 202411.9712.2811.7512.1112.071.34%20,343
Oct 2, 202412.1812.2511.9011.9511.91-1.65%26,425
Oct 1, 202411.9012.2311.6312.1512.112.02%52,605
Sep 30, 202411.7912.0811.5411.9111.871.71%36,916
Sep 27, 202411.6411.8711.4911.7111.672.45%49,586
Sep 26, 202411.8211.8311.3011.4311.39-4.27%76,007
Sep 25, 202412.1612.1611.8611.9411.90-1.73%30,055
Sep 24, 202412.4712.4712.1112.1512.11-0.98%38,406
Sep 23, 202412.2012.4012.0812.2712.231.07%43,851
Sep 20, 202412.2112.4712.0712.1412.10-2.33%225,261
Sep 19, 202412.4612.4612.1412.4312.392.30%30,424
Sep 18, 202412.3312.6012.0312.1512.11-0.90%48,725
Sep 17, 202412.0012.2811.9512.2612.222.17%57,143
Sep 16, 202411.8512.0211.7212.0011.961.35%45,200
Sep 13, 202411.7511.8411.3411.8411.802.25%48,919
Sep 12, 202411.6611.7711.3511.5811.540.09%30,369
Sep 11, 202411.6611.6611.3511.5711.53-1.03%38,396
Sep 10, 202411.7811.7811.4011.6911.650.26%33,168
Sep 9, 202411.6311.8811.5211.6611.620.17%39,358
Sep 6, 202411.8511.8511.4911.6411.60-1.85%35,493
Sep 5, 202412.3612.3611.7711.8611.82-2.87%43,090
Sep 4, 202412.3012.3012.1112.2112.170.08%32,861
Sep 3, 202412.2912.4411.8712.2012.16-2.01%72,883
Aug 30, 202412.6912.6912.2912.4512.41-2.20%36,516
Aug 29, 202412.5012.7712.4512.7312.692.00%37,522
Aug 28, 202412.3812.5012.2812.4812.44-0.32%48,410
Aug 27, 202412.3212.5812.3112.5212.481.71%41,317
Aug 26, 202412.4112.6012.3012.3112.271.65%81,217