Skip to main content
logo
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
17.90
+0.52 (2.99%)
At close: Apr 22, 2026, 4:00 PM EDT
17.90
0.00 (0.00%)
After-hours: Apr 22, 2026, 7:00 PM EDT

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202617.5017.9417.3817.9017.902.99%209,339
Apr 21, 202617.3917.7317.3017.3817.380.06%189,280
Apr 20, 202617.0817.5016.9417.3717.371.82%291,655
Apr 17, 202616.9117.1416.7117.0617.06-1.10%332,909
Apr 16, 202617.1217.4617.0017.2517.250.76%309,853
Apr 15, 202617.0017.1916.6217.1217.122.95%186,815
Apr 14, 202616.9617.1816.6216.6316.63-1.95%136,296
Apr 13, 202617.0017.2016.8016.9616.960.30%183,062
Apr 10, 202616.7216.9816.5616.9116.910.59%108,816
Apr 9, 202616.8317.1216.7216.8116.810.12%82,545
Apr 8, 202616.2016.8116.2016.7916.790.42%159,240
Apr 7, 202616.5816.8516.4116.7216.721.33%81,929
Apr 6, 202616.7716.8316.4616.5016.50-2.08%102,993
Apr 2, 202616.5617.0216.5616.8516.852.06%89,166
Apr 1, 202616.9016.9816.4716.5116.51-3.68%191,939
Mar 31, 202617.5017.8217.0517.1417.14-1.66%205,225
Mar 30, 202617.7317.8817.3217.4317.43-0.40%369,197
Mar 27, 202617.2417.9817.1417.5017.501.33%244,624
Mar 26, 202617.3617.5617.2017.2717.27-0.69%186,742
Mar 25, 202617.4017.6717.0817.3917.39-0.29%194,573
Mar 24, 202617.3017.9017.2417.4417.440.69%279,880
Mar 23, 202616.9317.4216.7817.3217.322.79%336,160
Mar 20, 202617.0517.2916.7316.8516.85-1.63%323,475
Mar 19, 202617.0517.4416.9317.1317.07-282,824
Mar 18, 202617.1617.4616.9617.1317.07-0.29%219,457
Mar 17, 202617.0017.4316.9717.1817.121.90%340,694
Mar 16, 202616.8317.0116.6816.8616.800.96%230,231
Mar 13, 202616.7916.9916.4916.7016.64-0.89%125,562
Mar 12, 202616.7717.1316.2516.8516.79-0.18%167,574
Mar 11, 202616.7116.9816.4116.8816.820.90%112,457
Mar 10, 202616.6116.9916.4616.7316.67-0.36%128,539
Mar 9, 202616.4416.8516.2516.7916.732.13%155,650
Mar 6, 202616.9917.1916.3516.4416.38-3.29%137,506
Mar 5, 202617.2217.7416.7817.0016.94-2.86%146,728
Mar 4, 202617.2017.5316.8617.5017.442.10%151,637
Mar 3, 202617.3917.5317.0717.1417.08-3.00%133,915
Mar 2, 202617.6717.8917.1317.6717.611.44%155,727
Feb 27, 202616.8517.5616.8517.4217.363.38%195,369
Feb 26, 202616.9917.0816.7816.8516.79-1.92%117,673
Feb 25, 202617.2517.3216.8117.1817.12-0.41%133,019
Feb 24, 202617.0117.3516.5317.2517.191.17%149,631
Feb 23, 202616.8217.2916.4717.0516.990.95%142,012
Feb 20, 202616.6817.1016.5416.8916.830.30%152,087
Feb 19, 202616.6216.9816.5916.8416.781.63%147,677
Feb 18, 202616.6016.9516.3316.5716.511.35%94,421
Feb 17, 202616.8516.8516.1016.3516.29-3.25%136,069
Feb 13, 202616.2317.0816.2316.9016.844.32%181,489
Feb 12, 202616.8116.8415.9216.2016.14-3.28%189,903
Feb 11, 202616.5316.9516.4116.7516.692.82%128,359
Feb 10, 202616.5016.5916.0116.2916.23-0.79%175,496