Skip to main content
logo
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
15.28
0.00 (0.00%)
At close: Jun 18, 2026, 4:00 PM EDT
15.35
+0.07 (0.46%)
Pre-market: Jun 22, 2026, 5:37 AM EDT

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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