Skip to main content
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
17.40
+0.15 (0.87%)
Apr 29, 2026, 12:57 PM EDT - Market open

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.5917.7016.9217.50-1.45%188,707
Apr 28, 202617.1618.2416.8517.2517.25-6.40%655,633
Apr 27, 202618.5018.7218.3218.4318.430.60%433,871
Apr 24, 202618.2518.4317.8318.3218.32-0.22%404,081
Apr 23, 202618.0018.8217.9318.3618.362.57%364,577
Apr 22, 202617.5017.9417.3817.9017.902.99%209,339
Apr 21, 202617.3917.7317.3017.3817.380.06%189,280
Apr 20, 202617.0817.5016.9417.3717.371.82%291,655
Apr 17, 202616.9117.1416.7117.0617.06-1.10%332,909
Apr 16, 202617.1217.4617.0017.2517.250.76%309,853
Apr 15, 202617.0017.1916.6217.1217.122.95%186,815
Apr 14, 202616.9617.1816.6216.6316.63-1.95%136,296
Apr 13, 202617.0017.2016.8016.9616.960.30%183,062
Apr 10, 202616.7216.9816.5616.9116.910.59%108,816
Apr 9, 202616.8317.1216.7216.8116.810.12%82,545
Apr 8, 202616.2016.8116.2016.7916.790.42%159,240
Apr 7, 202616.5816.8516.4116.7216.721.33%81,929
Apr 6, 202616.7716.8316.4616.5016.50-2.08%102,993
Apr 2, 202616.5617.0216.5616.8516.852.06%89,166
Apr 1, 202616.9016.9816.4716.5116.51-3.68%191,939
Mar 31, 202617.5017.8217.0517.1417.14-1.66%205,225
Mar 30, 202617.7317.8817.3217.4317.43-0.40%369,197
Mar 27, 202617.2417.9817.1417.5017.501.33%244,624
Mar 26, 202617.3617.5617.2017.2717.27-0.69%186,742
Mar 25, 202617.4017.6717.0817.3917.39-0.29%194,573
Mar 24, 202617.3017.9017.2417.4417.440.69%279,880
Mar 23, 202616.9317.4216.7817.3217.322.79%336,160
Mar 20, 202617.0517.2916.7316.8516.85-1.63%323,475
Mar 19, 202617.0517.4416.9317.1317.07-282,824
Mar 18, 202617.1617.4616.9617.1317.07-0.29%219,457
Mar 17, 202617.0017.4316.9717.1817.121.90%340,694
Mar 16, 202616.8317.0116.6816.8616.800.96%230,231
Mar 13, 202616.7916.9916.4916.7016.64-0.89%125,562
Mar 12, 202616.7717.1316.2516.8516.79-0.18%167,574
Mar 11, 202616.7116.9816.4116.8816.820.90%112,457
Mar 10, 202616.6116.9916.4616.7316.67-0.36%128,539
Mar 9, 202616.4416.8516.2516.7916.732.13%155,650
Mar 6, 202616.9917.1916.3516.4416.38-3.29%137,506
Mar 5, 202617.2217.7416.7817.0016.94-2.86%146,728
Mar 4, 202617.2017.5316.8617.5017.442.10%151,637
Mar 3, 202617.3917.5317.0717.1417.08-3.00%133,915
Mar 2, 202617.6717.8917.1317.6717.611.44%155,727
Feb 27, 202616.8517.5616.8517.4217.363.38%195,369
Feb 26, 202616.9917.0816.7816.8516.79-1.92%117,673
Feb 25, 202617.2517.3216.8117.1817.12-0.41%133,019
Feb 24, 202617.0117.3516.5317.2517.191.17%149,631
Feb 23, 202616.8217.2916.4717.0516.990.95%142,012
Feb 20, 202616.6817.1016.5416.8916.830.30%152,087
Feb 19, 202616.6216.9816.5916.8416.781.63%147,677
Feb 18, 202616.6016.9516.3316.5716.511.35%94,421
Feb 17, 202616.8516.8516.1016.3516.29-3.25%136,069
Feb 13, 202616.2317.0816.2316.9016.844.32%181,489
Feb 12, 202616.8116.8415.9216.2016.14-3.28%189,903
Feb 11, 202616.5316.9516.4116.7516.692.82%128,359
Feb 10, 202616.5016.5916.0116.2916.23-0.79%175,496
Feb 9, 202616.3816.8116.2816.4216.360.18%128,321
Feb 6, 202616.0616.5615.8816.3916.332.95%116,680
Feb 5, 202616.3516.5015.8015.9215.86-3.40%121,887
Feb 4, 202616.7317.2516.1416.4816.42-1.55%157,958
Feb 3, 202615.9816.8315.9816.7416.685.28%221,812
Feb 2, 202615.1216.0314.8715.9015.843.11%260,196
Jan 30, 202615.2915.6015.0515.4215.37-0.52%152,686
Jan 29, 202615.5015.7815.1915.5015.452.31%188,868
Jan 28, 202615.5415.5814.9415.1515.10-2.19%175,671
Jan 27, 202615.2115.5915.1515.4915.441.71%133,032
Jan 26, 202615.4015.4215.0815.2315.18-0.59%173,976
Jan 23, 202615.1515.7815.1015.3215.272.34%208,825
Jan 22, 202615.0715.1614.8614.9714.92-0.40%125,079
Jan 21, 202614.4715.2814.1915.0314.985.70%291,949
Jan 20, 202614.6114.6114.0814.2214.17-3.27%81,303
Jan 16, 202614.6814.9214.6114.7014.65-0.14%110,139
Jan 15, 202614.7014.9714.4314.7214.67-0.27%210,765
Jan 14, 202615.0515.2914.6214.7614.71-1.60%289,493
Jan 13, 202614.3715.0114.3515.0014.955.12%205,996
Jan 12, 202614.4014.4314.1814.2714.22-0.90%189,594
Jan 9, 202614.2614.5814.2114.4014.351.77%311,297
Jan 8, 202613.9014.2013.9014.1514.102.02%396,478
Jan 7, 202614.6614.6613.8513.8713.82-4.80%141,382
Jan 6, 202614.5314.6514.3514.5714.52-0.14%149,117
Jan 5, 202614.2814.8114.2814.5914.543.77%207,957
Jan 2, 202613.9914.3013.8914.0614.010.57%140,890
Dec 31, 202514.0214.1713.9313.9813.93-0.21%101,571
Dec 30, 202514.3114.3613.9414.0113.96-0.71%212,049
Dec 29, 202513.8414.1113.7814.1114.061.88%113,577
Dec 26, 202513.7613.8813.7013.8513.80-66,366
Dec 24, 202514.0614.0613.8213.8513.80-1.42%39,023
Dec 23, 202513.8114.0713.7214.0514.002.11%98,609
Dec 22, 202513.9914.2413.7613.7613.71-0.43%128,852
Dec 19, 202513.6614.1213.6613.8213.771.39%238,022
Dec 18, 202513.8514.4013.6113.6313.581.64%386,058
Dec 17, 202513.4713.6913.2413.4113.36-0.22%160,763
Dec 16, 202513.8913.8913.2513.4413.39-3.79%148,889
Dec 15, 202514.1514.1513.8813.9713.92-1.06%137,579
Dec 12, 202514.5214.5214.1114.1214.07-1.88%102,394
Dec 11, 202514.2014.6014.0214.3914.340.70%218,078
Dec 10, 202513.7814.3713.7514.2914.243.10%148,903
Dec 9, 202513.7013.9913.7013.8613.810.65%74,608
Dec 8, 202514.0114.1813.7213.7713.72-1.36%133,961
Dec 5, 202514.0614.2013.8213.9613.91-0.29%119,159
Dec 4, 202513.9714.2013.8914.0013.95-152,732