Skip to main content
logo
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
16.20
+0.21 (1.31%)
At close: May 12, 2026, 4:00 PM EDT
16.19
-0.01 (-0.06%)
After-hours: May 12, 2026, 7:00 PM EDT

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202615.9616.4315.7916.2016.201.31%178,722
May 11, 202615.9016.2015.7415.9915.991.07%249,966
May 8, 202615.9915.9915.6315.8215.82-0.19%295,092
May 7, 202616.2216.2515.6315.8515.79-3.65%178,169
May 6, 202616.6016.6916.1916.4516.39-2.37%258,503
May 5, 202617.0017.2216.8216.8516.79-1.23%352,002
May 4, 202617.1917.4616.9017.0617.00-0.52%271,935
May 1, 202617.4017.4116.8817.1517.09-1.78%341,431
Apr 30, 202617.2717.8717.2017.4617.39-0.91%472,516
Apr 29, 202617.5917.7016.9217.6217.552.14%653,264
Apr 28, 202617.1618.2416.8517.2517.18-6.40%656,523
Apr 27, 202618.5018.7218.3218.4318.360.60%435,428
Apr 24, 202618.2518.4317.8318.3218.25-0.22%427,258
Apr 23, 202618.0018.8217.9318.3618.292.57%364,587
Apr 22, 202617.5017.9417.3817.9017.832.99%213,550
Apr 21, 202617.3917.7317.3017.3817.310.06%189,308
Apr 20, 202617.0817.5016.9417.3717.301.82%297,085
Apr 17, 202616.9117.1416.7117.0617.00-1.10%332,909
Apr 16, 202617.1217.4617.0017.2517.180.76%309,858
Apr 15, 202617.0017.1916.6217.1217.062.95%186,815
Apr 14, 202616.9617.1816.6216.6316.57-1.95%136,296
Apr 13, 202617.0017.2016.8016.9616.900.30%183,063
Apr 10, 202616.7216.9816.5616.9116.850.59%108,824
Apr 9, 202616.8317.1216.7216.8116.750.12%82,546
Apr 8, 202616.2016.8116.2016.7916.730.42%164,061
Apr 7, 202616.5816.8516.4116.7216.661.33%81,936
Apr 6, 202616.7716.8316.4616.5016.44-2.08%102,993
Apr 2, 202616.5617.0216.5616.8516.792.06%89,166
Apr 1, 202616.9016.9816.4716.5116.45-3.68%191,940
Mar 31, 202617.5017.8217.0517.1417.08-1.66%205,245
Mar 30, 202617.7317.8817.3217.4317.36-0.40%370,310
Mar 27, 202617.2417.9817.1417.5017.431.33%247,308
Mar 26, 202617.3617.5617.2017.2717.20-0.69%192,229
Mar 25, 202617.4017.6717.0817.3917.32-0.29%207,988
Mar 24, 202617.3017.9017.2417.4417.370.69%279,880
Mar 23, 202616.9317.4216.7817.3217.252.79%336,160
Mar 20, 202617.0517.2916.7316.8516.79-1.63%356,967
Mar 19, 202617.0517.4416.9317.1317.01-282,824
Mar 18, 202617.1617.4616.9617.1317.01-0.29%219,457
Mar 17, 202617.0017.4316.9717.1817.061.90%340,694
Mar 16, 202616.8317.0116.6816.8616.740.96%230,231
Mar 13, 202616.7916.9916.4916.7016.58-0.89%125,562
Mar 12, 202616.7717.1316.2516.8516.73-0.18%167,574
Mar 11, 202616.7116.9816.4116.8816.760.90%112,457
Mar 10, 202616.6116.9916.4616.7316.61-0.36%128,539
Mar 9, 202616.4416.8516.2516.7916.672.13%155,650
Mar 6, 202616.9917.1916.3516.4416.32-3.29%137,506
Mar 5, 202617.2217.7416.7817.0016.88-2.86%146,728
Mar 4, 202617.2017.5316.8617.5017.372.10%151,637
Mar 3, 202617.3917.5317.0717.1417.02-3.00%133,915