Skip to main content
logo
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
16.09
+0.35 (2.22%)
At close: Jul 10, 2026, 4:00 PM EDT
16.07
-0.02 (-0.12%)
After-hours: Jul 10, 2026, 7:00 PM EDT

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202615.7416.1615.7416.0916.092.22%159,129
Jul 9, 202615.8615.8815.6115.7415.74-1.75%140,628
Jul 8, 202615.8316.2915.7316.0216.022.69%237,982
Jul 7, 202615.5115.7215.4015.6015.601.63%186,251
Jul 6, 202615.4615.8815.3015.3515.35-0.45%184,523
Jul 2, 202616.0016.0315.3815.4215.42-2.22%188,205
Jul 1, 202615.9416.1915.6315.7715.77-1.50%247,405
Jun 30, 202615.8816.1415.7916.0116.011.84%219,490
Jun 29, 202615.8416.0015.6715.7215.72-0.25%149,424
Jun 26, 202615.4815.7715.4215.7615.761.09%286,676
Jun 25, 202615.2815.6214.9415.5915.592.77%181,383
Jun 24, 202615.2515.4514.9515.1715.17-2.07%237,217
Jun 23, 202615.4415.8315.4415.4915.49-0.77%327,078
Jun 22, 202615.2315.6715.1615.6115.612.16%178,335
Jun 18, 202615.1015.3114.7315.2815.280.73%257,118
Jun 17, 202615.2715.5015.0015.1715.170.13%255,429
Jun 16, 202615.5515.7115.1315.1515.15-2.76%154,842
Jun 15, 202615.5715.8815.4415.5815.58-1.70%123,611
Jun 12, 202615.9616.2915.7815.8515.850.06%158,644
Jun 11, 202615.9616.2015.8215.8415.840.57%133,399
Jun 10, 202615.7715.9415.6815.7515.750.64%118,087
Jun 9, 202616.0316.4015.5515.6515.65-2.37%124,672
Jun 8, 202615.6516.2415.6416.0316.033.89%123,780
Jun 5, 202616.2616.4915.3515.4315.43-5.63%111,909
Jun 4, 202615.8616.4215.8416.3516.352.38%190,427
Jun 3, 202616.0916.1815.9215.9715.97-1.30%136,226
Jun 2, 202615.6216.3915.6216.1816.184.39%305,717
Jun 1, 202615.5315.7015.2515.5015.500.26%238,706
May 29, 202615.1415.5015.1115.4615.462.05%197,261
May 28, 202615.4215.6915.1015.1515.15-0.66%238,913
May 27, 202616.1616.1615.1715.2515.25-6.15%323,433
May 26, 202616.2616.6416.1516.2516.250.25%203,769
May 22, 202616.3616.7016.0616.2116.21-0.73%215,331
May 21, 202616.5216.5216.0716.3316.33-0.31%181,218
May 20, 202616.3616.8816.2116.3816.38-0.55%219,224
May 19, 202616.7616.8516.4316.4716.47-2.20%138,766
May 18, 202616.2816.9316.1516.8416.842.37%266,523
May 15, 202616.2216.5316.1116.4516.451.36%274,331
May 14, 202616.1416.4516.0516.2316.23-297,517
May 13, 202616.0916.2615.7816.2316.230.19%150,197
May 12, 202615.9616.4315.7916.2016.201.31%178,722
May 11, 202615.9016.2015.7415.9915.991.07%249,967
May 8, 202615.9915.9915.6315.8215.820.19%295,469
May 7, 202616.2216.2515.6315.8515.79-3.65%179,186
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