Skip to main content
logo
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
15.50
+0.04 (0.26%)
Jun 1, 2026, 4:00 PM EDT - Market closed

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 202617.0517.2916.7316.8516.79-1.29%356,967