Skip to main content
logo
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
15.41
+0.22 (1.45%)
Oct 1, 2026, 4:00 PM EDT - Market closed

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 202617.2117.3716.8816.9216.92-1.05%127,048
Sep 2, 202616.7717.2616.7717.1017.100.88%487,429
Sep 1, 202616.7017.2516.4016.9516.951.50%299,917
Aug 31, 202617.0717.5316.6216.7016.700.91%256,083
Aug 28, 202616.3716.6216.2016.5516.551.10%121,362
Aug 27, 202615.7816.5615.5916.3716.373.67%144,542
Aug 26, 202615.9015.9415.4015.7915.79-1.37%174,753
Aug 25, 202615.9816.1815.8916.0116.01-156,802
Aug 24, 202617.0717.0716.0116.0116.01-6.54%237,836
Aug 21, 202617.5017.6517.0017.1317.13-1.55%280,551
Aug 20, 202617.6117.6617.0517.4017.40-0.63%156,937
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%135,396
Aug 14, 202617.2217.6817.2217.3917.390.40%118,424
Aug 13, 202617.2117.3417.1217.3217.320.17%126,835
Aug 12, 202617.2017.3516.8717.2917.290.99%169,657
Aug 11, 202616.5917.1716.5917.1217.123.26%137,490
Aug 10, 202616.2616.7216.2616.5816.582.98%144,971
Aug 7, 202616.0216.4115.9716.1016.100.75%128,976
Aug 6, 202615.9316.4015.7916.0415.981.26%768,554
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