Skip to main content
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
16.79
+0.35 (2.13%)
At close: Mar 9, 2026, 4:00 PM EDT
16.82
+0.03 (0.18%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.4416.8516.2516.7916.792.13%155,650
Mar 6, 202616.9917.1916.3516.4416.44-3.29%137,498
Mar 5, 202617.2217.7416.7817.0017.00-2.86%143,939
Mar 4, 202617.2017.5316.8617.5017.502.10%151,542
Mar 3, 202617.3917.5317.0717.1417.14-3.00%132,329
Mar 2, 202617.6717.8917.1317.6717.671.44%153,506
Feb 27, 202616.8517.5616.8517.4217.423.38%193,328
Feb 26, 202616.9917.0816.7816.8516.85-1.92%115,227
Feb 25, 202617.2517.3216.8117.1817.18-0.41%131,759
Feb 24, 202617.0117.3516.5317.2517.251.17%147,539
Feb 23, 202616.8217.2916.4717.0517.050.95%142,012
Feb 20, 202616.6817.1016.5416.8916.890.30%150,291
Feb 19, 202616.6216.9816.5916.8416.841.63%141,861
Feb 18, 202616.6016.9516.3316.5716.571.35%94,421
Feb 17, 202616.8516.8516.1016.3516.35-3.25%136,064
Feb 13, 202616.2317.0816.2316.9016.904.32%176,277
Feb 12, 202616.8116.8415.9216.2016.20-3.28%189,903
Feb 11, 202616.5316.9516.4116.7516.752.82%128,343
Feb 10, 202616.5016.5916.0116.2916.29-0.79%175,496
Feb 9, 202616.3816.8116.2816.4216.420.18%128,283
Feb 6, 202616.0616.5615.8816.3916.392.95%116,595
Feb 5, 202616.3516.5015.8015.9215.92-3.40%121,866
Feb 4, 202616.7317.2516.1416.4816.48-1.55%157,958
Feb 3, 202615.9816.8315.9816.7416.745.28%221,592
Feb 2, 202615.1216.0314.8715.9015.903.11%260,004
Jan 30, 202615.2915.6015.0515.4215.42-0.52%152,686
Jan 29, 202615.5015.7815.1915.5015.502.31%188,868
Jan 28, 202615.5415.5814.9415.1515.15-2.19%175,665
Jan 27, 202615.2115.5915.1515.4915.491.71%133,031
Jan 26, 202615.4015.4215.0815.2315.23-0.59%173,659
Jan 23, 202615.1515.7815.1015.3215.322.34%208,825
Jan 22, 202615.0715.1614.8614.9714.97-0.40%125,079
Jan 21, 202614.4715.2814.1915.0315.035.70%291,949
Jan 20, 202614.6114.6114.0814.2214.22-3.27%81,283
Jan 16, 202614.6814.9214.6114.7014.70-0.14%107,120
Jan 15, 202614.7014.9714.4314.7214.72-0.27%172,623
Jan 14, 202615.0515.2914.6214.7614.76-1.60%289,493
Jan 13, 202614.3715.0114.3515.0015.005.12%205,974
Jan 12, 202614.4014.4314.1814.2714.27-0.90%189,594
Jan 9, 202614.2614.5814.2114.4014.401.77%311,297
Jan 8, 202613.9014.2013.9014.1514.152.02%396,469
Jan 7, 202614.6614.6613.8513.8713.87-4.80%141,382
Jan 6, 202614.5314.6514.3514.5714.57-0.14%149,117
Jan 5, 202614.2814.8114.2814.5914.593.77%207,957
Jan 2, 202613.9914.3013.8914.0614.060.57%140,890
Dec 31, 202514.0214.1713.9313.9813.98-0.21%101,571
Dec 30, 202514.3114.3613.9414.0114.01-0.71%212,049
Dec 29, 202513.8414.1113.7814.1114.111.88%113,567
Dec 26, 202513.7613.8813.7013.8513.85-66,366
Dec 24, 202514.0614.0613.8213.8513.85-1.42%39,023
Dec 23, 202513.8114.0713.7214.0514.052.11%98,609
Dec 22, 202513.9914.2413.7613.7613.76-0.43%128,850
Dec 19, 202513.6614.1213.6613.8213.821.39%238,022
Dec 18, 202513.8514.4013.6113.6313.631.64%386,058
Dec 17, 202513.4713.6913.2413.4113.41-0.22%160,763
Dec 16, 202513.8913.8913.2513.4413.44-3.79%148,889
Dec 15, 202514.1514.1513.8813.9713.97-1.06%137,579
Dec 12, 202514.5214.5214.1114.1214.12-1.88%102,394
Dec 11, 202514.2014.6014.0214.3914.390.70%218,078
Dec 10, 202513.7814.3713.7514.2914.293.10%148,903
Dec 9, 202513.7013.9913.7013.8613.860.65%74,608
Dec 8, 202514.0114.1813.7213.7713.77-1.36%133,961
Dec 5, 202514.0614.2013.8213.9613.96-0.29%119,159
Dec 4, 202513.9714.2013.8914.0014.00-152,732
Dec 3, 202513.7114.0913.4014.0014.003.32%200,619
Dec 2, 202513.8113.8213.4113.5513.55-1.24%119,413
Dec 1, 202513.3813.8913.3813.7213.721.55%143,103
Nov 28, 202513.4913.6013.4113.5113.510.90%34,454
Nov 26, 202513.2813.4713.1713.3913.391.29%122,519
Nov 25, 202513.0313.3212.9713.2213.220.69%146,326
Nov 24, 202513.1113.2312.7013.1313.130.31%102,734
Nov 21, 202512.7213.2812.6013.0913.092.67%185,623
Nov 20, 202513.7113.8212.6812.7512.69-5.63%137,837
Nov 19, 202513.3713.5413.2913.5113.45-92,623
Nov 18, 202513.2413.6113.0413.5113.451.96%184,970
Nov 17, 202513.7013.8513.2013.2513.19-3.78%191,812
Nov 14, 202513.6614.0213.4313.7713.711.03%138,062
Nov 13, 202513.9914.0513.4913.6313.57-2.43%190,365
Nov 12, 202514.0114.1513.9013.9713.90-0.07%206,693
Nov 11, 202513.6914.0013.5013.9813.911.97%247,757
Nov 10, 202512.3813.9811.8813.7113.65-0.29%433,523
Nov 7, 202513.7713.9013.5013.7513.69-0.22%155,356
Nov 6, 202513.8214.1313.6313.7813.72-0.58%165,506
Nov 5, 202513.6013.8713.4213.8613.791.84%113,133
Nov 4, 202513.6013.8913.4813.6113.55-1.87%134,105
Nov 3, 202513.7413.9213.3013.8713.800.95%121,630
Oct 31, 202513.8013.8013.5413.7413.68-0.58%97,751
Oct 30, 202513.8613.9813.7413.8213.75-0.93%132,974
Oct 29, 202513.7114.1813.4413.9513.882.27%128,959
Oct 28, 202513.5813.7113.2513.6413.580.66%89,785
Oct 27, 202514.0614.1313.5413.5513.49-3.01%188,728
Oct 24, 202514.0514.2513.9113.9713.90-0.92%250,936
Oct 23, 202513.5314.1413.5314.1014.036.02%124,410
Oct 22, 202513.2013.4013.0713.3013.241.76%121,383
Oct 21, 202513.1513.3212.9613.0713.01-112,360
Oct 20, 202512.5213.0812.5213.0713.015.40%113,751
Oct 17, 202512.8312.8512.3612.4012.34-3.80%139,307
Oct 16, 202512.8113.0112.6112.8912.831.02%207,599
Oct 15, 202512.9013.1112.5812.7612.700.79%163,590
Oct 14, 202512.1912.7212.1912.6612.601.85%137,256