Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
15.50
+0.35 (2.31%)
At close: Jan 29, 2026, 4:00 PM EST
15.50
0.00 (0.00%)
After-hours: Jan 29, 2026, 7:00 PM EST
Ranger Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 15.50 | 15.78 | 15.19 | 15.50 | 15.50 | 2.31% | 188,868 |
| Jan 28, 2026 | 15.54 | 15.58 | 14.94 | 15.15 | 15.15 | -2.19% | 175,665 |
| Jan 27, 2026 | 15.21 | 15.59 | 15.15 | 15.49 | 15.49 | 1.71% | 133,031 |
| Jan 26, 2026 | 15.40 | 15.42 | 15.08 | 15.23 | 15.23 | -0.59% | 173,659 |
| Jan 23, 2026 | 15.15 | 15.78 | 15.10 | 15.32 | 15.32 | 2.34% | 208,825 |
| Jan 22, 2026 | 15.07 | 15.16 | 14.86 | 14.97 | 14.97 | -0.40% | 125,079 |
| Jan 21, 2026 | 14.47 | 15.28 | 14.19 | 15.03 | 15.03 | 5.70% | 291,949 |
| Jan 20, 2026 | 14.61 | 14.61 | 14.08 | 14.22 | 14.22 | -3.27% | 81,283 |
| Jan 16, 2026 | 14.68 | 14.92 | 14.61 | 14.70 | 14.70 | -0.14% | 107,120 |
| Jan 15, 2026 | 14.70 | 14.97 | 14.43 | 14.72 | 14.72 | -0.27% | 172,623 |
| Jan 14, 2026 | 15.05 | 15.29 | 14.62 | 14.76 | 14.76 | -1.60% | 289,493 |
| Jan 13, 2026 | 14.37 | 15.01 | 14.35 | 15.00 | 15.00 | 5.12% | 205,974 |
| Jan 12, 2026 | 14.40 | 14.43 | 14.18 | 14.27 | 14.27 | -0.90% | 189,594 |
| Jan 9, 2026 | 14.26 | 14.58 | 14.21 | 14.40 | 14.40 | 1.77% | 311,297 |
| Jan 8, 2026 | 13.90 | 14.20 | 13.90 | 14.15 | 14.15 | 2.02% | 396,469 |
| Jan 7, 2026 | 14.66 | 14.66 | 13.85 | 13.87 | 13.87 | -4.80% | 141,382 |
| Jan 6, 2026 | 14.53 | 14.65 | 14.35 | 14.57 | 14.57 | -0.14% | 149,117 |
| Jan 5, 2026 | 14.28 | 14.81 | 14.28 | 14.59 | 14.59 | 3.77% | 207,957 |
| Jan 2, 2026 | 13.99 | 14.30 | 13.89 | 14.06 | 14.06 | 0.57% | 140,890 |
| Dec 31, 2025 | 14.02 | 14.17 | 13.93 | 13.98 | 13.98 | -0.21% | 101,571 |
| Dec 30, 2025 | 14.31 | 14.36 | 13.94 | 14.01 | 14.01 | -0.71% | 212,049 |
| Dec 29, 2025 | 13.84 | 14.11 | 13.78 | 14.11 | 14.11 | 1.88% | 113,567 |
| Dec 26, 2025 | 13.76 | 13.88 | 13.70 | 13.85 | 13.85 | - | 66,366 |
| Dec 24, 2025 | 14.06 | 14.06 | 13.82 | 13.85 | 13.85 | -1.42% | 39,023 |
| Dec 23, 2025 | 13.81 | 14.07 | 13.72 | 14.05 | 14.05 | 2.11% | 98,609 |
| Dec 22, 2025 | 13.99 | 14.24 | 13.76 | 13.76 | 13.76 | -0.43% | 128,850 |
| Dec 19, 2025 | 13.66 | 14.12 | 13.66 | 13.82 | 13.82 | 1.39% | 238,022 |
| Dec 18, 2025 | 13.85 | 14.40 | 13.61 | 13.63 | 13.63 | 1.64% | 386,058 |
| Dec 17, 2025 | 13.47 | 13.69 | 13.24 | 13.41 | 13.41 | -0.22% | 160,763 |
| Dec 16, 2025 | 13.89 | 13.89 | 13.25 | 13.44 | 13.44 | -3.79% | 148,889 |
| Dec 15, 2025 | 14.15 | 14.15 | 13.88 | 13.97 | 13.97 | -1.06% | 137,579 |
| Dec 12, 2025 | 14.52 | 14.52 | 14.11 | 14.12 | 14.12 | -1.88% | 102,394 |
| Dec 11, 2025 | 14.20 | 14.60 | 14.02 | 14.39 | 14.39 | 0.70% | 218,078 |
| Dec 10, 2025 | 13.78 | 14.37 | 13.75 | 14.29 | 14.29 | 3.10% | 148,903 |
| Dec 9, 2025 | 13.70 | 13.99 | 13.70 | 13.86 | 13.86 | 0.65% | 74,608 |
| Dec 8, 2025 | 14.01 | 14.18 | 13.72 | 13.77 | 13.77 | -1.36% | 133,961 |
| Dec 5, 2025 | 14.06 | 14.20 | 13.82 | 13.96 | 13.96 | -0.29% | 119,159 |
| Dec 4, 2025 | 13.97 | 14.20 | 13.89 | 14.00 | 14.00 | - | 152,732 |
| Dec 3, 2025 | 13.71 | 14.09 | 13.40 | 14.00 | 14.00 | 3.32% | 200,619 |
| Dec 2, 2025 | 13.81 | 13.82 | 13.41 | 13.55 | 13.55 | -1.24% | 119,413 |
| Dec 1, 2025 | 13.38 | 13.89 | 13.38 | 13.72 | 13.72 | 1.55% | 143,103 |
| Nov 28, 2025 | 13.49 | 13.60 | 13.41 | 13.51 | 13.51 | 0.90% | 34,454 |
| Nov 26, 2025 | 13.28 | 13.47 | 13.17 | 13.39 | 13.39 | 1.29% | 122,519 |
| Nov 25, 2025 | 13.03 | 13.32 | 12.97 | 13.22 | 13.22 | 0.69% | 146,326 |
| Nov 24, 2025 | 13.11 | 13.23 | 12.70 | 13.13 | 13.13 | 0.31% | 102,734 |
| Nov 21, 2025 | 12.72 | 13.28 | 12.60 | 13.09 | 13.09 | 2.67% | 185,623 |
| Nov 20, 2025 | 13.71 | 13.82 | 12.68 | 12.75 | 12.69 | -5.63% | 137,837 |
| Nov 19, 2025 | 13.37 | 13.54 | 13.29 | 13.51 | 13.45 | - | 92,623 |
| Nov 18, 2025 | 13.24 | 13.61 | 13.04 | 13.51 | 13.45 | 1.96% | 184,970 |
| Nov 17, 2025 | 13.70 | 13.85 | 13.20 | 13.25 | 13.19 | -3.78% | 191,812 |