Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
14.22
+0.50 (3.64%)
Sep 4, 2025, 2:31 PM - Market open
Ranger Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.78 | 14.30 | 13.76 | 14.29 | - | 4.12% | 36,645 |
| Sep 3, 2025 | 13.93 | 14.38 | 13.66 | 13.72 | 13.72 | -3.04% | 99,679 |
| Sep 2, 2025 | 14.13 | 14.40 | 14.06 | 14.15 | 14.15 | -0.84% | 113,553 |
| Aug 29, 2025 | 14.23 | 14.33 | 14.11 | 14.27 | 14.27 | 0.99% | 109,673 |
| Aug 28, 2025 | 14.06 | 14.17 | 13.57 | 14.13 | 14.13 | 1.15% | 141,936 |
| Aug 27, 2025 | 13.72 | 14.06 | 13.72 | 13.97 | 13.97 | 1.82% | 150,196 |
| Aug 26, 2025 | 13.68 | 13.87 | 13.60 | 13.72 | 13.72 | 0.37% | 181,883 |
| Aug 25, 2025 | 13.46 | 13.84 | 13.46 | 13.67 | 13.67 | 0.81% | 314,672 |
| Aug 22, 2025 | 13.14 | 13.72 | 13.14 | 13.56 | 13.56 | 3.67% | 301,861 |
| Aug 21, 2025 | 12.76 | 13.17 | 12.73 | 13.08 | 13.08 | 2.19% | 131,330 |
| Aug 20, 2025 | 12.71 | 12.82 | 12.65 | 12.80 | 12.80 | 1.19% | 92,909 |
| Aug 19, 2025 | 12.79 | 13.03 | 12.55 | 12.65 | 12.65 | -1.09% | 126,749 |
| Aug 18, 2025 | 12.58 | 12.87 | 12.54 | 12.79 | 12.79 | 1.67% | 91,109 |
| Aug 15, 2025 | 12.79 | 12.81 | 12.51 | 12.58 | 12.58 | -1.41% | 179,382 |
| Aug 14, 2025 | 12.98 | 12.98 | 12.46 | 12.76 | 12.76 | -2.00% | 92,422 |
| Aug 13, 2025 | 12.92 | 13.14 | 12.88 | 13.02 | 13.02 | 0.70% | 99,716 |
| Aug 12, 2025 | 12.64 | 13.03 | 12.57 | 12.93 | 12.93 | 2.62% | 178,309 |
| Aug 11, 2025 | 12.60 | 12.71 | 12.47 | 12.60 | 12.60 | - | 87,134 |
| Aug 8, 2025 | 12.48 | 12.61 | 12.37 | 12.60 | 12.60 | 0.72% | 71,945 |
| Aug 7, 2025 | 12.91 | 13.12 | 12.47 | 12.51 | 12.45 | -1.26% | 84,052 |
| Aug 6, 2025 | 13.08 | 13.19 | 12.63 | 12.67 | 12.61 | -2.84% | 119,553 |
| Aug 5, 2025 | 12.53 | 13.14 | 12.51 | 13.04 | 12.98 | 2.11% | 164,326 |
| Aug 4, 2025 | 12.67 | 12.78 | 12.45 | 12.77 | 12.71 | 0.39% | 158,575 |
| Aug 1, 2025 | 13.15 | 13.25 | 12.47 | 12.72 | 12.66 | -5.00% | 224,519 |
| Jul 31, 2025 | 13.83 | 14.08 | 13.19 | 13.39 | 13.33 | -5.77% | 227,988 |
| Jul 30, 2025 | 14.72 | 14.85 | 14.12 | 14.21 | 14.14 | -3.46% | 287,113 |
| Jul 29, 2025 | 14.35 | 15.10 | 14.05 | 14.72 | 14.65 | 13.58% | 363,014 |
| Jul 28, 2025 | 12.43 | 13.01 | 12.43 | 12.96 | 12.90 | 4.94% | 160,200 |
| Jul 25, 2025 | 12.37 | 12.53 | 12.30 | 12.35 | 12.29 | 0.08% | 118,340 |
| Jul 24, 2025 | 12.32 | 12.42 | 12.21 | 12.34 | 12.28 | -1.36% | 148,817 |
| Jul 23, 2025 | 11.78 | 12.52 | 11.74 | 12.51 | 12.45 | 7.20% | 154,512 |
| Jul 22, 2025 | 11.54 | 11.85 | 11.44 | 11.67 | 11.62 | 1.13% | 210,816 |
| Jul 21, 2025 | 11.60 | 11.66 | 11.48 | 11.54 | 11.49 | -0.09% | 158,643 |
| Jul 18, 2025 | 11.70 | 11.81 | 11.48 | 11.55 | 11.50 | -0.35% | 183,232 |
| Jul 17, 2025 | 11.29 | 11.60 | 11.29 | 11.59 | 11.54 | 2.75% | 312,187 |
| Jul 16, 2025 | 11.47 | 11.50 | 11.14 | 11.28 | 11.23 | -1.05% | 291,660 |
| Jul 15, 2025 | 12.23 | 12.28 | 11.35 | 11.40 | 11.35 | -6.71% | 297,659 |
| Jul 14, 2025 | 12.19 | 12.30 | 11.97 | 12.22 | 12.16 | -0.73% | 205,081 |
| Jul 11, 2025 | 12.35 | 12.45 | 12.17 | 12.31 | 12.25 | - | 113,045 |
| Jul 10, 2025 | 12.19 | 12.35 | 11.96 | 12.31 | 12.25 | 0.24% | 119,603 |
| Jul 9, 2025 | 12.53 | 12.55 | 12.26 | 12.28 | 12.22 | -2.00% | 129,198 |
| Jul 8, 2025 | 12.10 | 12.70 | 12.09 | 12.53 | 12.47 | 3.64% | 168,926 |
| Jul 7, 2025 | 12.19 | 12.51 | 11.95 | 12.09 | 12.03 | -2.03% | 261,199 |
| Jul 3, 2025 | 12.16 | 12.40 | 12.16 | 12.34 | 12.28 | 0.82% | 94,150 |
| Jul 2, 2025 | 12.32 | 12.34 | 11.93 | 12.24 | 12.18 | 0.41% | 201,385 |
| Jul 1, 2025 | 11.89 | 12.38 | 11.62 | 12.19 | 12.13 | 2.09% | 376,518 |
| Jun 30, 2025 | 12.14 | 12.18 | 11.92 | 11.94 | 11.88 | -2.29% | 212,641 |
| Jun 27, 2025 | 12.32 | 12.44 | 12.15 | 12.22 | 12.16 | -0.24% | 449,740 |
| Jun 26, 2025 | 12.06 | 12.27 | 12.03 | 12.25 | 12.19 | 2.08% | 194,700 |
| Jun 25, 2025 | 12.13 | 12.16 | 11.93 | 12.00 | 11.94 | -1.07% | 165,208 |