Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
11.43
-0.51 (-4.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 12.16 | 12.16 | 11.86 | 11.94 | 11.94 | -1.73% | 30,055 |
| Sep 24, 2024 | 12.47 | 12.47 | 12.11 | 12.15 | 12.15 | -0.98% | 38,406 |
| Sep 23, 2024 | 12.20 | 12.40 | 12.08 | 12.27 | 12.27 | 1.07% | 43,851 |
| Sep 20, 2024 | 12.21 | 12.47 | 12.07 | 12.14 | 12.14 | -2.33% | 225,261 |
| Sep 19, 2024 | 12.46 | 12.46 | 12.14 | 12.43 | 12.43 | 2.30% | 30,424 |
| Sep 18, 2024 | 12.33 | 12.60 | 12.03 | 12.15 | 12.15 | -0.90% | 48,725 |
| Sep 17, 2024 | 12.00 | 12.28 | 11.95 | 12.26 | 12.26 | 2.17% | 57,143 |
| Sep 16, 2024 | 11.85 | 12.02 | 11.72 | 12.00 | 12.00 | 1.35% | 45,200 |
| Sep 13, 2024 | 11.75 | 11.84 | 11.34 | 11.84 | 11.84 | 2.25% | 48,919 |
| Sep 12, 2024 | 11.66 | 11.77 | 11.35 | 11.58 | 11.58 | 0.09% | 30,369 |
| Sep 11, 2024 | 11.66 | 11.66 | 11.35 | 11.57 | 11.57 | -1.03% | 38,396 |
| Sep 10, 2024 | 11.78 | 11.78 | 11.40 | 11.69 | 11.69 | 0.26% | 33,168 |
| Sep 9, 2024 | 11.63 | 11.88 | 11.52 | 11.66 | 11.66 | 0.17% | 39,358 |
| Sep 6, 2024 | 11.85 | 11.85 | 11.49 | 11.64 | 11.64 | -1.85% | 35,493 |
| Sep 5, 2024 | 12.36 | 12.36 | 11.77 | 11.86 | 11.86 | -2.87% | 43,090 |
| Sep 4, 2024 | 12.30 | 12.30 | 12.11 | 12.21 | 12.21 | 0.08% | 32,861 |
| Sep 3, 2024 | 12.29 | 12.44 | 11.87 | 12.20 | 12.20 | -2.01% | 72,883 |
| Aug 30, 2024 | 12.69 | 12.69 | 12.29 | 12.45 | 12.45 | -2.20% | 36,516 |
| Aug 29, 2024 | 12.50 | 12.77 | 12.45 | 12.73 | 12.73 | 2.00% | 37,522 |
| Aug 28, 2024 | 12.38 | 12.50 | 12.28 | 12.48 | 12.48 | -0.32% | 48,410 |
| Aug 27, 2024 | 12.32 | 12.58 | 12.31 | 12.52 | 12.52 | 1.71% | 41,317 |
| Aug 26, 2024 | 12.41 | 12.60 | 12.30 | 12.31 | 12.31 | 1.65% | 81,217 |
| Aug 23, 2024 | 11.88 | 12.11 | 11.61 | 12.11 | 12.11 | 2.98% | 95,359 |
| Aug 22, 2024 | 11.92 | 11.97 | 11.69 | 11.76 | 11.76 | -0.17% | 71,601 |
| Aug 21, 2024 | 11.28 | 11.86 | 11.28 | 11.78 | 11.78 | 5.94% | 77,409 |
| Aug 20, 2024 | 11.60 | 11.60 | 11.00 | 11.12 | 11.12 | -4.22% | 63,856 |
| Aug 19, 2024 | 11.70 | 11.70 | 11.48 | 11.61 | 11.61 | 0.35% | 35,782 |
| Aug 16, 2024 | 11.67 | 11.83 | 11.46 | 11.57 | 11.57 | -1.53% | 113,907 |
| Aug 15, 2024 | 11.50 | 11.77 | 11.43 | 11.75 | 11.75 | 2.80% | 54,848 |
| Aug 14, 2024 | 11.74 | 11.74 | 11.36 | 11.43 | 11.43 | -1.64% | 32,662 |
| Aug 13, 2024 | 11.61 | 11.65 | 11.45 | 11.62 | 11.62 | -0.34% | 41,501 |
| Aug 12, 2024 | 11.56 | 11.71 | 11.32 | 11.66 | 11.66 | 1.92% | 58,505 |
| Aug 9, 2024 | 11.75 | 11.81 | 11.41 | 11.44 | 11.44 | -2.72% | 45,580 |
| Aug 8, 2024 | 11.78 | 11.85 | 11.71 | 11.76 | 11.71 | 1.20% | 56,747 |
| Aug 7, 2024 | 11.79 | 11.80 | 11.38 | 11.62 | 11.57 | 0.09% | 102,994 |
| Aug 6, 2024 | 11.51 | 11.72 | 11.51 | 11.61 | 11.56 | 0.69% | 57,861 |
| Aug 5, 2024 | 11.50 | 11.55 | 11.08 | 11.53 | 11.48 | -4.08% | 104,831 |
| Aug 2, 2024 | 12.09 | 12.28 | 11.81 | 12.02 | 11.97 | -3.84% | 62,378 |
| Aug 1, 2024 | 12.86 | 13.20 | 12.36 | 12.50 | 12.45 | -3.62% | 130,020 |
| Jul 31, 2024 | 13.00 | 13.54 | 12.72 | 12.97 | 12.91 | 1.09% | 171,999 |
| Jul 30, 2024 | 11.64 | 12.83 | 11.51 | 12.83 | 12.77 | 13.54% | 182,009 |
| Jul 29, 2024 | 11.48 | 11.50 | 11.09 | 11.30 | 11.25 | -1.40% | 39,963 |
| Jul 26, 2024 | 11.44 | 11.50 | 11.28 | 11.46 | 11.41 | 1.24% | 54,164 |
| Jul 25, 2024 | 11.02 | 11.58 | 11.00 | 11.32 | 11.27 | 2.91% | 109,196 |
| Jul 24, 2024 | 11.22 | 11.30 | 10.99 | 11.00 | 10.95 | -1.61% | 72,313 |
| Jul 23, 2024 | 10.90 | 11.20 | 10.90 | 11.18 | 11.13 | 2.76% | 72,274 |
| Jul 22, 2024 | 11.01 | 11.03 | 10.82 | 10.88 | 10.83 | -1.09% | 51,887 |
| Jul 19, 2024 | 11.09 | 11.18 | 10.97 | 11.00 | 10.95 | -1.17% | 44,135 |
| Jul 18, 2024 | 11.23 | 11.35 | 11.02 | 11.13 | 11.08 | -1.24% | 50,669 |
| Jul 17, 2024 | 11.20 | 11.32 | 11.03 | 11.27 | 11.22 | 1.35% | 79,927 |
| Jul 16, 2024 | 10.89 | 11.17 | 10.79 | 11.12 | 11.07 | 1.74% | 78,901 |
| Jul 15, 2024 | 10.75 | 11.04 | 10.66 | 10.93 | 10.88 | 3.11% | 114,388 |
| Jul 12, 2024 | 10.95 | 10.98 | 10.55 | 10.60 | 10.55 | -2.48% | 79,816 |
| Jul 11, 2024 | 10.13 | 10.91 | 10.11 | 10.87 | 10.82 | 8.48% | 100,094 |
| Jul 10, 2024 | 9.99 | 10.13 | 9.92 | 10.02 | 9.98 | 0.50% | 102,322 |
| Jul 9, 2024 | 10.19 | 10.21 | 9.94 | 9.97 | 9.93 | -3.02% | 54,640 |
| Jul 8, 2024 | 10.23 | 10.32 | 10.12 | 10.28 | 10.24 | 0.39% | 76,482 |
| Jul 5, 2024 | 10.26 | 10.35 | 10.06 | 10.24 | 10.20 | -0.58% | 109,873 |
| Jul 3, 2024 | 10.26 | 10.49 | 10.25 | 10.30 | 10.26 | 0.29% | 52,795 |
| Jul 2, 2024 | 10.24 | 10.30 | 10.20 | 10.27 | 10.23 | 0.88% | 42,620 |
| Jul 1, 2024 | 10.55 | 10.56 | 10.12 | 10.18 | 10.14 | -3.23% | 82,344 |
| Jun 28, 2024 | 10.61 | 10.65 | 10.48 | 10.52 | 10.47 | 0.38% | 340,062 |
| Jun 27, 2024 | 10.60 | 10.66 | 10.40 | 10.48 | 10.43 | -0.66% | 52,708 |
| Jun 26, 2024 | 10.47 | 10.57 | 10.35 | 10.55 | 10.50 | 0.19% | 81,724 |
| Jun 25, 2024 | 10.39 | 10.56 | 10.37 | 10.53 | 10.48 | 1.06% | 58,126 |
| Jun 24, 2024 | 10.23 | 10.47 | 10.23 | 10.42 | 10.38 | 1.76% | 64,986 |
| Jun 21, 2024 | 10.28 | 10.32 | 10.15 | 10.24 | 10.20 | -0.39% | 139,399 |
| Jun 20, 2024 | 10.05 | 10.38 | 10.05 | 10.28 | 10.24 | 2.39% | 57,754 |
| Jun 18, 2024 | 10.00 | 10.24 | 9.99 | 10.04 | 10.00 | 0.60% | 90,691 |
| Jun 17, 2024 | 9.76 | 10.00 | 9.76 | 9.98 | 9.94 | 1.84% | 58,989 |
| Jun 14, 2024 | 9.90 | 10.01 | 9.68 | 9.80 | 9.76 | -1.41% | 81,405 |
| Jun 13, 2024 | 10.15 | 10.18 | 9.92 | 9.94 | 9.90 | -3.12% | 80,480 |
| Jun 12, 2024 | 10.50 | 10.61 | 10.26 | 10.26 | 10.22 | -0.97% | 108,506 |
| Jun 11, 2024 | 10.26 | 10.37 | 10.25 | 10.36 | 10.32 | -0.58% | 70,034 |
| Jun 10, 2024 | 10.33 | 10.49 | 10.27 | 10.42 | 10.38 | 0.87% | 62,312 |
| Jun 7, 2024 | 10.27 | 10.38 | 10.04 | 10.33 | 10.29 | 2.79% | 82,045 |
| Jun 6, 2024 | 10.00 | 10.12 | 9.85 | 10.05 | 10.01 | 1.52% | 67,626 |
| Jun 5, 2024 | 9.65 | 9.99 | 9.62 | 9.90 | 9.86 | 2.70% | 132,801 |
| Jun 4, 2024 | 9.83 | 9.96 | 9.57 | 9.64 | 9.60 | -3.79% | 138,205 |
| Jun 3, 2024 | 10.63 | 10.63 | 10.02 | 10.02 | 9.98 | -5.02% | 133,974 |
| May 31, 2024 | 10.42 | 10.67 | 10.35 | 10.55 | 10.50 | 1.83% | 77,241 |
| May 30, 2024 | 10.22 | 10.39 | 10.22 | 10.36 | 10.32 | 1.27% | 107,355 |
| May 29, 2024 | 10.52 | 10.55 | 10.21 | 10.23 | 10.19 | -3.22% | 144,940 |
| May 28, 2024 | 10.41 | 10.66 | 10.41 | 10.57 | 10.52 | 1.83% | 82,205 |
| May 24, 2024 | 10.34 | 10.47 | 10.33 | 10.38 | 10.34 | 0.97% | 63,705 |
| May 23, 2024 | 10.52 | 10.52 | 10.23 | 10.28 | 10.24 | -2.10% | 110,157 |
| May 22, 2024 | 10.53 | 10.55 | 10.29 | 10.50 | 10.45 | -0.28% | 84,970 |
| May 21, 2024 | 10.49 | 10.64 | 10.42 | 10.53 | 10.48 | -0.09% | 71,768 |
| May 20, 2024 | 10.43 | 10.63 | 10.33 | 10.54 | 10.49 | 1.05% | 95,734 |
| May 17, 2024 | 10.39 | 10.51 | 10.37 | 10.43 | 10.39 | 0.77% | 90,317 |
| May 16, 2024 | 10.42 | 10.52 | 10.32 | 10.35 | 10.31 | -0.77% | 100,490 |
| May 15, 2024 | 10.40 | 10.48 | 10.20 | 10.43 | 10.34 | -0.48% | 91,388 |
| May 14, 2024 | 10.25 | 10.49 | 10.24 | 10.48 | 10.38 | 2.34% | 112,956 |
| May 13, 2024 | 10.00 | 10.26 | 9.92 | 10.24 | 10.15 | 1.89% | 166,570 |
| May 10, 2024 | 10.43 | 10.54 | 10.03 | 10.05 | 9.96 | -3.92% | 159,088 |
| May 9, 2024 | 10.18 | 10.51 | 10.18 | 10.46 | 10.36 | 2.85% | 94,546 |
| May 8, 2024 | 9.96 | 10.26 | 9.86 | 10.17 | 10.08 | 1.90% | 112,142 |
| May 7, 2024 | 9.27 | 10.09 | 9.27 | 9.98 | 9.89 | -0.30% | 158,104 |
| May 6, 2024 | 10.09 | 10.24 | 9.96 | 10.01 | 9.92 | -0.40% | 165,837 |
| May 3, 2024 | 10.05 | 10.21 | 9.92 | 10.05 | 9.96 | 1.11% | 151,983 |