Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
12.02
+0.39 (3.35%)
Jun 6, 2025, 4:00 PM - Market closed
Ranger Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.82 | 12.04 | 11.71 | 12.02 | 12.02 | 3.35% | 223,586 |
| Jun 5, 2025 | 11.40 | 11.68 | 11.35 | 11.63 | 11.63 | 2.38% | 268,951 |
| Jun 4, 2025 | 11.13 | 11.37 | 10.80 | 11.36 | 11.36 | 1.61% | 960,625 |
| Jun 3, 2025 | 10.89 | 11.29 | 10.79 | 11.18 | 11.18 | 2.85% | 338,050 |
| Jun 2, 2025 | 10.81 | 11.04 | 10.59 | 10.87 | 10.87 | 2.07% | 204,494 |
| May 30, 2025 | 11.08 | 11.08 | 10.62 | 10.65 | 10.65 | -4.14% | 86,143 |
| May 29, 2025 | 10.79 | 11.12 | 10.56 | 11.11 | 11.11 | 3.06% | 119,395 |
| May 28, 2025 | 11.24 | 11.26 | 10.77 | 10.78 | 10.78 | -3.41% | 89,942 |
| May 27, 2025 | 11.12 | 11.16 | 10.84 | 11.16 | 11.16 | 1.55% | 340,965 |
| May 23, 2025 | 10.96 | 11.27 | 10.90 | 10.99 | 10.99 | -1.43% | 85,915 |
| May 22, 2025 | 11.03 | 11.23 | 10.76 | 11.15 | 11.15 | 0.18% | 114,108 |
| May 21, 2025 | 11.00 | 11.28 | 10.96 | 11.13 | 11.13 | 0.18% | 134,291 |
| May 20, 2025 | 11.13 | 11.30 | 11.01 | 11.11 | 11.11 | -0.45% | 141,880 |
| May 19, 2025 | 10.99 | 11.17 | 10.78 | 11.16 | 11.16 | -0.71% | 127,928 |
| May 16, 2025 | 11.71 | 11.87 | 11.20 | 11.24 | 11.24 | -4.10% | 113,112 |
| May 15, 2025 | 11.92 | 11.96 | 11.50 | 11.72 | 11.72 | -3.06% | 171,755 |
| May 14, 2025 | 11.92 | 12.22 | 11.69 | 12.09 | 12.09 | 0.25% | 118,677 |
| May 13, 2025 | 11.98 | 12.13 | 11.88 | 12.06 | 12.06 | 1.26% | 84,858 |
| May 12, 2025 | 11.99 | 12.14 | 11.76 | 11.91 | 11.91 | 5.12% | 161,213 |
| May 9, 2025 | 11.20 | 11.50 | 11.04 | 11.33 | 11.33 | 1.52% | 168,306 |
| May 8, 2025 | 11.18 | 11.40 | 11.10 | 11.16 | 11.10 | 0.27% | 107,287 |
| May 7, 2025 | 11.45 | 11.45 | 11.05 | 11.13 | 11.07 | -1.77% | 94,472 |
| May 6, 2025 | 11.95 | 11.95 | 11.26 | 11.33 | 11.27 | -4.71% | 118,873 |
| May 5, 2025 | 12.04 | 12.27 | 11.80 | 11.89 | 11.83 | -3.49% | 250,270 |
| May 2, 2025 | 11.61 | 12.39 | 11.53 | 12.32 | 12.26 | 7.41% | 233,218 |
| May 1, 2025 | 11.20 | 11.63 | 10.90 | 11.47 | 11.41 | 3.43% | 135,465 |
| Apr 30, 2025 | 12.20 | 12.45 | 10.57 | 11.09 | 11.03 | -12.12% | 246,254 |
| Apr 29, 2025 | 12.52 | 12.67 | 12.40 | 12.62 | 12.55 | 0.64% | 116,041 |
| Apr 28, 2025 | 12.20 | 12.56 | 12.20 | 12.54 | 12.47 | 2.28% | 96,442 |
| Apr 25, 2025 | 12.08 | 12.27 | 11.91 | 12.26 | 12.20 | 0.91% | 69,902 |
| Apr 24, 2025 | 12.23 | 12.43 | 12.03 | 12.15 | 12.09 | -0.16% | 119,839 |
| Apr 23, 2025 | 12.77 | 12.81 | 12.05 | 12.17 | 12.11 | -2.17% | 80,449 |
| Apr 22, 2025 | 12.38 | 12.62 | 11.97 | 12.44 | 12.37 | 1.14% | 88,717 |
| Apr 21, 2025 | 12.49 | 12.49 | 12.08 | 12.30 | 12.24 | -2.54% | 74,793 |
| Apr 17, 2025 | 12.44 | 12.90 | 12.44 | 12.62 | 12.55 | 1.94% | 93,070 |
| Apr 16, 2025 | 12.15 | 12.60 | 12.15 | 12.38 | 12.32 | 1.64% | 55,137 |
| Apr 15, 2025 | 12.18 | 12.57 | 12.14 | 12.18 | 12.12 | -0.57% | 74,087 |
| Apr 14, 2025 | 12.53 | 12.53 | 12.00 | 12.25 | 12.19 | - | 97,842 |
| Apr 11, 2025 | 11.95 | 12.46 | 11.62 | 12.25 | 12.19 | 2.34% | 84,559 |
| Apr 10, 2025 | 12.33 | 12.33 | 11.66 | 11.97 | 11.91 | -5.75% | 133,034 |
| Apr 9, 2025 | 10.92 | 13.00 | 10.88 | 12.70 | 12.63 | 12.39% | 143,434 |
| Apr 8, 2025 | 11.84 | 12.37 | 11.24 | 11.30 | 11.24 | -2.84% | 180,347 |
| Apr 7, 2025 | 11.19 | 12.17 | 10.82 | 11.63 | 11.57 | -1.36% | 226,934 |
| Apr 4, 2025 | 12.82 | 12.82 | 11.24 | 11.79 | 11.73 | -10.75% | 261,698 |
| Apr 3, 2025 | 13.70 | 13.76 | 13.12 | 13.21 | 13.14 | -8.77% | 115,328 |
| Apr 2, 2025 | 14.25 | 14.51 | 14.17 | 14.48 | 14.40 | 0.70% | 57,304 |
| Apr 1, 2025 | 14.00 | 14.45 | 13.82 | 14.38 | 14.30 | 1.34% | 104,786 |
| Mar 31, 2025 | 14.12 | 14.29 | 13.77 | 14.19 | 14.12 | -0.49% | 100,558 |
| Mar 28, 2025 | 14.64 | 14.92 | 14.20 | 14.26 | 14.19 | -4.23% | 77,395 |
| Mar 27, 2025 | 14.84 | 15.03 | 14.81 | 14.89 | 14.81 | 0.34% | 60,402 |