Ranger Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.55	16.28	15.38	16.05	16.05	3.35%	235,892
Jul 30, 2026	15.19	15.56	15.19	15.53	15.53	2.58%	180,738
Jul 29, 2026	15.21	15.61	14.73	15.14	15.14	4.20%	279,111
Jul 28, 2026	15.25	15.37	14.47	14.53	14.53	-6.08%	454,222
Jul 27, 2026	15.60	16.04	15.41	15.47	15.47	-1.53%	231,830
Jul 24, 2026	16.18	16.25	15.69	15.71	15.71	-2.06%	253,513
Jul 23, 2026	16.34	16.50	15.95	16.04	16.04	-1.53%	152,022
Jul 22, 2026	16.20	16.44	16.20	16.29	16.29	0.62%	172,512
Jul 21, 2026	15.62	16.22	15.47	16.19	16.19	3.98%	185,237
Jul 20, 2026	15.54	15.90	15.52	15.57	15.57	-0.26%	143,636
Jul 17, 2026	15.66	15.84	15.54	15.61	15.61	-0.26%	129,090
Jul 16, 2026	16.04	16.17	15.56	15.65	15.65	-3.45%	134,943
Jul 15, 2026	16.15	16.40	15.83	16.21	16.21	0.62%	168,177
Jul 14, 2026	16.15	16.31	15.95	16.11	16.11	0.25%	397,963
Jul 13, 2026	16.25	16.54	16.05	16.07	16.07	-0.12%	349,150
Jul 10, 2026	15.74	16.16	15.74	16.09	16.09	2.22%	159,129
Jul 9, 2026	15.86	15.88	15.61	15.74	15.74	-1.75%	140,628
Jul 8, 2026	15.83	16.29	15.73	16.02	16.02	2.69%	237,982
Jul 7, 2026	15.51	15.72	15.40	15.60	15.60	1.63%	186,251
Jul 6, 2026	15.46	15.88	15.30	15.35	15.35	-0.45%	184,523
Jul 2, 2026	16.00	16.03	15.38	15.42	15.42	-2.22%	188,205
Jul 1, 2026	15.94	16.19	15.63	15.77	15.77	-1.50%	247,405
Jun 30, 2026	15.88	16.14	15.79	16.01	16.01	1.84%	219,490
Jun 29, 2026	15.84	16.00	15.67	15.72	15.72	-0.25%	149,424
Jun 26, 2026	15.48	15.77	15.42	15.76	15.76	1.09%	286,676
Jun 25, 2026	15.28	15.62	14.94	15.59	15.59	2.77%	181,383
Jun 24, 2026	15.25	15.45	14.95	15.17	15.17	-2.07%	237,217
Jun 23, 2026	15.44	15.83	15.44	15.49	15.49	-0.77%	327,078
Jun 22, 2026	15.23	15.67	15.16	15.61	15.61	2.16%	178,335
Jun 18, 2026	15.10	15.31	14.73	15.28	15.28	0.73%	257,118
Jun 17, 2026	15.27	15.50	15.00	15.17	15.17	0.13%	255,429
Jun 16, 2026	15.55	15.71	15.13	15.15	15.15	-2.76%	154,842
Jun 15, 2026	15.57	15.88	15.44	15.58	15.58	-1.70%	123,611
Jun 12, 2026	15.96	16.29	15.78	15.85	15.85	0.06%	158,644
Jun 11, 2026	15.96	16.20	15.82	15.84	15.84	0.57%	133,399
Jun 10, 2026	15.77	15.94	15.68	15.75	15.75	0.64%	118,087
Jun 9, 2026	16.03	16.40	15.55	15.65	15.65	-2.37%	124,672
Jun 8, 2026	15.65	16.24	15.64	16.03	16.03	3.89%	123,780
Jun 5, 2026	16.26	16.49	15.35	15.43	15.43	-5.63%	111,909
Jun 4, 2026	15.86	16.42	15.84	16.35	16.35	2.38%	190,427
Jun 3, 2026	16.09	16.18	15.92	15.97	15.97	-1.30%	136,226
Jun 2, 2026	15.62	16.39	15.62	16.18	16.18	4.39%	305,717
Jun 1, 2026	15.53	15.70	15.25	15.50	15.50	0.26%	238,706
May 29, 2026	15.14	15.50	15.11	15.46	15.46	2.05%	197,261
May 28, 2026	15.42	15.69	15.10	15.15	15.15	-0.66%	238,913
May 27, 2026	16.16	16.16	15.17	15.25	15.25	-6.15%	323,433
May 26, 2026	16.26	16.64	16.15	16.25	16.25	0.25%	203,769
May 22, 2026	16.36	16.70	16.06	16.21	16.21	-0.73%	215,331
May 21, 2026	16.52	16.52	16.07	16.33	16.33	-0.31%	181,218
May 20, 2026	16.36	16.88	16.21	16.38	16.38	-0.55%	219,224