Skip to main content
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
12.51
-0.02 (-0.16%)
Nov 13, 2026, 4:00 PM EST - Market closed

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202612.5112.6412.3612.5112.51-0.16%415,009
Nov 12, 202612.2012.6512.0312.5312.532.20%427,112
Nov 11, 202611.5712.3311.4812.2612.268.98%487,476
Nov 10, 202611.4511.6810.8611.2511.25-9.78%466,470
Nov 9, 202612.5812.8012.3112.4712.47-0.40%340,025
Nov 6, 202612.7313.5412.4612.5212.52-1.11%253,262
Nov 5, 202613.7813.7812.6312.6612.66-6.71%301,752
Nov 4, 202614.0114.3713.2613.5713.57-3.07%324,029
Nov 3, 202614.2014.3513.9114.0014.00-0.78%178,083
Nov 2, 202614.8915.1014.0314.1114.11-6.06%254,447
Oct 30, 202615.0815.1714.7615.0215.02-1.44%159,582
Oct 29, 202615.4215.5015.0715.2415.24-0.65%139,478
Oct 28, 202615.0415.3814.7315.3415.341.66%191,778
Oct 27, 202614.8015.1014.8015.0915.092.51%142,188
Oct 26, 202614.7015.0014.5914.7214.720.07%186,998
Oct 23, 202614.2315.1214.1014.7114.713.01%164,270
Oct 22, 202614.9614.9613.9914.2814.28-4.03%188,886
Oct 21, 202614.7814.9614.5814.8814.880.88%167,392
Oct 20, 202614.9714.9914.6014.7514.75-0.94%162,645
Oct 19, 202614.6715.0714.5514.8914.891.64%180,391
Oct 16, 202614.5614.7914.5214.6514.651.45%109,556
Oct 15, 202614.6714.6714.1614.4414.44-2.37%139,390
Oct 14, 202615.2715.2714.6814.7914.79-3.27%160,334
Oct 13, 202615.3715.7315.2115.2915.29-0.13%119,547
Oct 12, 202615.5815.7415.1615.3115.31-0.71%92,868
Oct 9, 202615.4815.7015.3615.4215.42-0.26%141,413
Oct 8, 202615.5115.5615.2015.4615.460.52%124,942
Oct 7, 202615.6915.8315.0615.3815.38-1.73%157,729
Oct 6, 202616.0016.0015.5815.6515.65-2.13%113,541
Oct 5, 202615.6616.1615.6615.9915.992.11%155,913
Oct 2, 202615.4115.7715.3315.6615.661.62%105,523
Oct 1, 202615.1415.4215.0415.4115.411.45%202,516
Sep 30, 202615.1215.2614.9915.1915.191.00%147,970
Sep 29, 202615.2015.2414.9715.0415.04-1.44%165,438
Sep 28, 202615.7215.7215.2115.2615.26-1.61%178,477
Sep 25, 202615.4215.7315.4215.5115.510.32%89,050
Sep 24, 202615.8115.8315.4315.4615.46-1.21%155,380
Sep 23, 202615.5315.9515.5315.6515.650.77%169,030
Sep 22, 202615.4715.7815.2415.5315.53-0.89%151,066
Sep 21, 202616.1616.3615.6615.6715.67-3.63%132,187
Sep 18, 202616.4016.5016.0716.2616.26-1.51%377,458
Sep 17, 202616.5616.8716.2716.5116.510.30%101,661
Sep 16, 202616.8917.5116.2216.4616.46-2.31%110,099
Sep 15, 202616.6916.9616.5116.8516.851.75%114,140
Sep 14, 202617.2217.2216.4716.5616.56-4.55%122,582
Sep 11, 202617.0617.3516.8717.3517.351.46%107,126
Sep 10, 202617.3017.3016.7017.1017.10-0.64%120,582
Sep 9, 202617.2517.3416.9817.2117.211.71%129,099
Sep 8, 202616.9517.6316.9116.9216.920.83%172,240
Sep 4, 202616.8817.2216.5216.7816.78-0.83%101,528