Skip to main content
logo
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
17.13
-0.27 (-1.55%)
At close: Aug 21, 2026, 4:00 PM EDT
17.13
0.00 (0.00%)
After-hours: Aug 21, 2026, 4:37 PM EDT

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.5017.6517.0017.1317.13-1.55%280,545
Aug 20, 202617.6117.6617.0517.4017.40-0.63%156,640
Aug 19, 202617.8017.9517.3417.5117.51-0.23%154,663
Aug 18, 202617.5017.7417.3517.5517.55-0.57%145,858
Aug 17, 202617.5617.7017.3517.6517.651.50%135,392
Aug 14, 202617.2217.6817.2217.3917.390.40%118,424
Aug 13, 202617.2117.3417.1217.3217.320.17%126,834
Aug 12, 202617.2017.3516.8717.2917.290.99%169,654
Aug 11, 202616.5917.1716.5917.1217.123.26%137,490
Aug 10, 202616.2616.7216.2616.5816.582.98%143,865
Aug 7, 202616.0216.4115.9716.1016.100.75%128,925
Aug 6, 202615.9316.4015.7916.0415.981.26%768,553
Aug 5, 202616.0016.0215.6615.8415.78-1.00%317,521
Aug 4, 202616.0016.1515.8716.0015.94-1.30%325,354
Aug 3, 202615.9316.2715.6716.2116.151.00%292,969
Jul 31, 202615.5516.2815.3816.0515.993.35%235,893
Jul 30, 202615.1915.5615.1915.5315.472.58%180,739
Jul 29, 202615.2115.6114.7315.1415.084.20%279,113
Jul 28, 202615.2515.3714.4714.5314.48-6.08%454,224
Jul 27, 202615.6016.0415.4115.4715.41-1.53%232,666
Jul 24, 202616.1816.2515.6915.7115.65-2.06%253,522
Jul 23, 202616.3416.5015.9516.0415.98-1.53%152,022
Jul 22, 202616.2016.4416.2016.2916.230.62%172,513
Jul 21, 202615.6216.2215.4716.1916.133.98%185,239
Jul 20, 202615.5415.9015.5215.5715.51-0.26%143,653
Jul 17, 202615.6615.8415.5415.6115.55-0.26%129,166
Jul 16, 202616.0416.1715.5615.6515.59-3.45%134,943
Jul 15, 202616.1516.4015.8316.2116.150.62%179,071
Jul 14, 202616.1516.3115.9516.1116.050.25%402,925
Jul 13, 202616.2516.5416.0516.0716.01-0.12%349,269
Jul 10, 202615.7416.1615.7416.0916.032.22%159,129
Jul 9, 202615.8615.8815.6115.7415.68-1.75%141,022
Jul 8, 202615.8316.2915.7316.0215.962.69%240,390
Jul 7, 202615.5115.7215.4015.6015.541.63%186,251
Jul 6, 202615.4615.8815.3015.3515.29-0.45%186,127
Jul 2, 202616.0016.0315.3815.4215.36-2.22%188,506
Jul 1, 202615.9416.1915.6315.7715.71-1.50%247,659
Jun 30, 202615.8816.1415.7916.0115.951.84%219,490
Jun 29, 202615.8416.0015.6715.7215.66-0.25%150,319
Jun 26, 202615.4815.7715.4215.7615.701.09%292,706
Jun 25, 202615.2815.6214.9415.5915.532.77%181,551
Jun 24, 202615.2515.4514.9515.1715.11-2.07%240,386
Jun 23, 202615.4415.8315.4415.4915.43-0.77%373,271
Jun 22, 202615.2315.6715.1615.6115.552.16%178,626
Jun 18, 202615.1015.3114.7315.2815.220.73%257,661
Jun 17, 202615.2715.5015.0015.1715.110.13%255,431
Jun 16, 202615.5515.7115.1315.1515.09-2.76%154,905
Jun 15, 202615.5715.8815.4415.5815.52-1.70%123,671
Jun 12, 202615.9616.2915.7815.8515.790.06%159,335
Jun 11, 202615.9616.2015.8215.8415.780.57%136,598