Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
13.96
-0.04 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ranger Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.06 | 14.20 | 13.82 | 13.96 | 13.96 | -0.29% | 119,144 |
| Dec 4, 2025 | 13.97 | 14.20 | 13.89 | 14.00 | 14.00 | - | 152,732 |
| Dec 3, 2025 | 13.71 | 14.09 | 13.40 | 14.00 | 14.00 | 3.32% | 200,616 |
| Dec 2, 2025 | 13.81 | 13.82 | 13.41 | 13.55 | 13.55 | -1.24% | 119,413 |
| Dec 1, 2025 | 13.38 | 13.89 | 13.38 | 13.72 | 13.72 | 1.55% | 143,103 |
| Nov 28, 2025 | 13.49 | 13.60 | 13.41 | 13.51 | 13.51 | 0.90% | 34,454 |
| Nov 26, 2025 | 13.28 | 13.47 | 13.17 | 13.39 | 13.39 | 1.29% | 122,519 |
| Nov 25, 2025 | 13.03 | 13.32 | 12.97 | 13.22 | 13.22 | 0.69% | 146,326 |
| Nov 24, 2025 | 13.11 | 13.23 | 12.70 | 13.13 | 13.13 | 0.31% | 102,734 |
| Nov 21, 2025 | 12.72 | 13.28 | 12.60 | 13.09 | 13.09 | 2.67% | 185,623 |
| Nov 20, 2025 | 13.71 | 13.82 | 12.68 | 12.75 | 12.69 | -5.63% | 137,837 |
| Nov 19, 2025 | 13.37 | 13.54 | 13.29 | 13.51 | 13.45 | - | 92,623 |
| Nov 18, 2025 | 13.24 | 13.61 | 13.04 | 13.51 | 13.45 | 1.96% | 184,970 |
| Nov 17, 2025 | 13.70 | 13.85 | 13.20 | 13.25 | 13.19 | -3.78% | 191,812 |
| Nov 14, 2025 | 13.66 | 14.02 | 13.43 | 13.77 | 13.71 | 1.03% | 138,062 |
| Nov 13, 2025 | 13.99 | 14.05 | 13.49 | 13.63 | 13.57 | -2.43% | 190,365 |
| Nov 12, 2025 | 14.01 | 14.15 | 13.90 | 13.97 | 13.90 | -0.07% | 206,693 |
| Nov 11, 2025 | 13.69 | 14.00 | 13.50 | 13.98 | 13.91 | 1.97% | 247,757 |
| Nov 10, 2025 | 12.38 | 13.98 | 11.88 | 13.71 | 13.65 | -0.29% | 433,523 |
| Nov 7, 2025 | 13.77 | 13.90 | 13.50 | 13.75 | 13.69 | -0.22% | 155,356 |
| Nov 6, 2025 | 13.82 | 14.13 | 13.63 | 13.78 | 13.72 | -0.58% | 165,506 |
| Nov 5, 2025 | 13.60 | 13.87 | 13.42 | 13.86 | 13.79 | 1.84% | 113,133 |
| Nov 4, 2025 | 13.60 | 13.89 | 13.48 | 13.61 | 13.55 | -1.87% | 134,105 |
| Nov 3, 2025 | 13.74 | 13.92 | 13.30 | 13.87 | 13.80 | 0.95% | 121,630 |
| Oct 31, 2025 | 13.80 | 13.80 | 13.54 | 13.74 | 13.68 | -0.58% | 97,751 |
| Oct 30, 2025 | 13.86 | 13.98 | 13.74 | 13.82 | 13.75 | -0.93% | 132,974 |
| Oct 29, 2025 | 13.71 | 14.18 | 13.44 | 13.95 | 13.88 | 2.27% | 128,959 |
| Oct 28, 2025 | 13.58 | 13.71 | 13.25 | 13.64 | 13.58 | 0.66% | 89,785 |
| Oct 27, 2025 | 14.06 | 14.13 | 13.54 | 13.55 | 13.49 | -3.01% | 188,728 |
| Oct 24, 2025 | 14.05 | 14.25 | 13.91 | 13.97 | 13.90 | -0.92% | 250,936 |
| Oct 23, 2025 | 13.53 | 14.14 | 13.53 | 14.10 | 14.03 | 6.02% | 124,410 |
| Oct 22, 2025 | 13.20 | 13.40 | 13.07 | 13.30 | 13.24 | 1.76% | 121,383 |
| Oct 21, 2025 | 13.15 | 13.32 | 12.96 | 13.07 | 13.01 | - | 112,360 |
| Oct 20, 2025 | 12.52 | 13.08 | 12.52 | 13.07 | 13.01 | 5.40% | 113,751 |
| Oct 17, 2025 | 12.83 | 12.85 | 12.36 | 12.40 | 12.34 | -3.80% | 139,307 |
| Oct 16, 2025 | 12.81 | 13.01 | 12.61 | 12.89 | 12.83 | 1.02% | 207,599 |
| Oct 15, 2025 | 12.90 | 13.11 | 12.58 | 12.76 | 12.70 | 0.79% | 163,590 |
| Oct 14, 2025 | 12.19 | 12.72 | 12.19 | 12.66 | 12.60 | 1.85% | 137,256 |
| Oct 13, 2025 | 12.60 | 12.83 | 12.18 | 12.43 | 12.37 | 0.49% | 133,773 |
| Oct 10, 2025 | 12.60 | 12.79 | 12.31 | 12.37 | 12.31 | -2.90% | 225,577 |
| Oct 9, 2025 | 13.15 | 13.17 | 12.60 | 12.74 | 12.68 | -3.56% | 164,168 |
| Oct 8, 2025 | 13.28 | 13.34 | 13.01 | 13.21 | 13.15 | 0.30% | 162,842 |
| Oct 7, 2025 | 13.84 | 14.02 | 12.98 | 13.17 | 13.11 | -5.25% | 170,970 |
| Oct 6, 2025 | 14.09 | 14.37 | 13.89 | 13.90 | 13.83 | -0.43% | 145,235 |
| Oct 3, 2025 | 13.74 | 14.08 | 13.72 | 13.96 | 13.89 | 2.65% | 97,024 |
| Oct 2, 2025 | 13.85 | 14.07 | 13.58 | 13.60 | 13.54 | -2.72% | 162,085 |
| Oct 1, 2025 | 13.88 | 14.21 | 13.86 | 13.98 | 13.91 | -0.43% | 101,503 |
| Sep 30, 2025 | 14.14 | 14.21 | 13.84 | 14.04 | 13.97 | -1.82% | 116,388 |
| Sep 29, 2025 | 14.40 | 14.53 | 13.99 | 14.30 | 14.23 | -1.24% | 202,987 |
| Sep 26, 2025 | 14.38 | 14.67 | 14.25 | 14.48 | 14.41 | 1.54% | 106,791 |
| Sep 25, 2025 | 14.36 | 14.46 | 14.20 | 14.26 | 14.19 | -0.90% | 131,608 |
| Sep 24, 2025 | 14.18 | 14.67 | 14.18 | 14.39 | 14.32 | 2.27% | 161,838 |
| Sep 23, 2025 | 13.92 | 14.59 | 13.82 | 14.07 | 14.00 | 2.10% | 183,093 |
| Sep 22, 2025 | 13.65 | 13.87 | 13.15 | 13.78 | 13.72 | 0.44% | 185,359 |
| Sep 19, 2025 | 14.37 | 14.37 | 13.72 | 13.72 | 13.66 | -4.52% | 533,646 |
| Sep 18, 2025 | 14.36 | 14.37 | 14.05 | 14.37 | 14.30 | 1.63% | 359,595 |
| Sep 17, 2025 | 14.33 | 14.66 | 14.06 | 14.14 | 14.07 | -1.94% | 238,722 |
| Sep 16, 2025 | 14.30 | 14.76 | 14.23 | 14.42 | 14.35 | 1.26% | 230,224 |
| Sep 15, 2025 | 14.23 | 14.72 | 13.89 | 14.24 | 14.17 | 4.25% | 305,894 |
| Sep 12, 2025 | 14.00 | 14.08 | 13.63 | 13.66 | 13.60 | -2.43% | 76,850 |
| Sep 11, 2025 | 13.79 | 14.05 | 13.65 | 14.00 | 13.93 | 1.60% | 76,568 |
| Sep 10, 2025 | 13.60 | 13.83 | 13.53 | 13.78 | 13.72 | 2.38% | 77,538 |
| Sep 9, 2025 | 13.95 | 14.13 | 13.44 | 13.46 | 13.40 | -2.53% | 93,330 |
| Sep 8, 2025 | 14.28 | 14.30 | 13.73 | 13.81 | 13.75 | -2.40% | 108,108 |
| Sep 5, 2025 | 14.27 | 14.34 | 13.90 | 14.15 | 14.08 | -1.32% | 115,453 |
| Sep 4, 2025 | 13.78 | 14.35 | 13.76 | 14.34 | 14.27 | 4.52% | 107,365 |
| Sep 3, 2025 | 13.93 | 14.38 | 13.66 | 13.72 | 13.66 | -3.04% | 99,679 |
| Sep 2, 2025 | 14.13 | 14.40 | 14.06 | 14.15 | 14.08 | -0.84% | 113,553 |
| Aug 29, 2025 | 14.23 | 14.33 | 14.11 | 14.27 | 14.20 | 0.99% | 109,673 |
| Aug 28, 2025 | 14.06 | 14.17 | 13.57 | 14.13 | 14.06 | 1.15% | 141,936 |
| Aug 27, 2025 | 13.72 | 14.06 | 13.72 | 13.97 | 13.90 | 1.82% | 150,196 |
| Aug 26, 2025 | 13.68 | 13.87 | 13.60 | 13.72 | 13.66 | 0.37% | 181,883 |
| Aug 25, 2025 | 13.46 | 13.84 | 13.46 | 13.67 | 13.61 | 0.81% | 314,672 |
| Aug 22, 2025 | 13.14 | 13.72 | 13.14 | 13.56 | 13.50 | 3.67% | 301,861 |
| Aug 21, 2025 | 12.76 | 13.17 | 12.73 | 13.08 | 13.02 | 2.19% | 131,330 |
| Aug 20, 2025 | 12.71 | 12.82 | 12.65 | 12.80 | 12.74 | 1.19% | 92,909 |
| Aug 19, 2025 | 12.79 | 13.03 | 12.55 | 12.65 | 12.59 | -1.09% | 126,749 |
| Aug 18, 2025 | 12.58 | 12.87 | 12.54 | 12.79 | 12.73 | 1.67% | 91,109 |
| Aug 15, 2025 | 12.79 | 12.81 | 12.51 | 12.58 | 12.52 | -1.41% | 179,382 |
| Aug 14, 2025 | 12.98 | 12.98 | 12.46 | 12.76 | 12.70 | -2.00% | 92,422 |
| Aug 13, 2025 | 12.92 | 13.14 | 12.88 | 13.02 | 12.96 | 0.70% | 99,716 |
| Aug 12, 2025 | 12.64 | 13.03 | 12.57 | 12.93 | 12.87 | 2.62% | 178,309 |
| Aug 11, 2025 | 12.60 | 12.71 | 12.47 | 12.60 | 12.54 | - | 87,134 |
| Aug 8, 2025 | 12.48 | 12.61 | 12.37 | 12.60 | 12.54 | 0.72% | 71,945 |
| Aug 7, 2025 | 12.91 | 13.12 | 12.47 | 12.51 | 12.39 | -1.26% | 84,052 |
| Aug 6, 2025 | 13.08 | 13.19 | 12.63 | 12.67 | 12.55 | -2.84% | 119,553 |
| Aug 5, 2025 | 12.53 | 13.14 | 12.51 | 13.04 | 12.92 | 2.11% | 164,326 |
| Aug 4, 2025 | 12.67 | 12.78 | 12.45 | 12.77 | 12.65 | 0.39% | 158,575 |
| Aug 1, 2025 | 13.15 | 13.25 | 12.47 | 12.72 | 12.60 | -5.00% | 224,519 |
| Jul 31, 2025 | 13.83 | 14.08 | 13.19 | 13.39 | 13.26 | -5.77% | 227,988 |
| Jul 30, 2025 | 14.72 | 14.85 | 14.12 | 14.21 | 14.08 | -3.46% | 287,113 |
| Jul 29, 2025 | 14.35 | 15.10 | 14.05 | 14.72 | 14.58 | 13.58% | 363,014 |
| Jul 28, 2025 | 12.43 | 13.01 | 12.43 | 12.96 | 12.84 | 4.94% | 160,200 |
| Jul 25, 2025 | 12.37 | 12.53 | 12.30 | 12.35 | 12.23 | 0.08% | 118,340 |
| Jul 24, 2025 | 12.32 | 12.42 | 12.21 | 12.34 | 12.22 | -1.36% | 148,817 |
| Jul 23, 2025 | 11.78 | 12.52 | 11.74 | 12.51 | 12.39 | 7.20% | 154,512 |
| Jul 22, 2025 | 11.54 | 11.85 | 11.44 | 11.67 | 11.56 | 1.13% | 210,816 |
| Jul 21, 2025 | 11.60 | 11.66 | 11.48 | 11.54 | 11.43 | -0.09% | 158,643 |
| Jul 18, 2025 | 11.70 | 11.81 | 11.48 | 11.55 | 11.44 | -0.35% | 183,232 |
| Jul 17, 2025 | 11.29 | 11.60 | 11.29 | 11.59 | 11.48 | 2.75% | 312,187 |