Skip to main content
Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
15.76
+0.17 (1.09%)
At close: Jun 26, 2026, 4:00 PM EDT
15.77
+0.01 (0.06%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Ranger Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.4815.7715.4215.7615.761.09%286,676
Jun 25, 202615.2815.6214.9415.5915.592.77%181,383
Jun 24, 202615.2515.4514.9515.1715.17-2.07%237,217
Jun 23, 202615.4415.8315.4415.4915.49-0.77%327,078
Jun 22, 202615.2315.6715.1615.6115.612.16%178,335
Jun 18, 202615.1015.3114.7315.2815.280.73%257,118
Jun 17, 202615.2715.5015.0015.1715.170.13%255,429
Jun 16, 202615.5515.7115.1315.1515.15-2.76%154,842
Jun 15, 202615.5715.8815.4415.5815.58-1.70%123,611
Jun 12, 202615.9616.2915.7815.8515.850.06%158,644
Jun 11, 202615.9616.2015.8215.8415.840.57%133,399
Jun 10, 202615.7715.9415.6815.7515.750.64%118,087
Jun 9, 202616.0316.4015.5515.6515.65-2.37%124,672
Jun 8, 202615.6516.2415.6416.0316.033.89%123,780
Jun 5, 202616.2616.4915.3515.4315.43-5.63%111,909
Jun 4, 202615.8616.4215.8416.3516.352.38%190,427
Jun 3, 202616.0916.1815.9215.9715.97-1.30%136,226
Jun 2, 202615.6216.3915.6216.1816.184.39%305,717
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
Mar 19, 202617.0517.4416.9317.1317.01-282,824
Mar 18, 202617.1617.4616.9617.1317.01-0.29%219,457
Mar 17, 202617.0017.4316.9717.1817.061.90%340,694
Mar 16, 202616.8317.0116.6816.8616.740.96%230,231
Mar 13, 202616.7916.9916.4916.7016.58-0.89%125,562
Mar 12, 202616.7717.1316.2516.8516.73-0.18%167,574
Mar 11, 202616.7116.9816.4116.8816.760.90%112,457
Mar 10, 202616.6116.9916.4616.7316.61-0.36%128,539
Mar 9, 202616.4416.8516.2516.7916.672.13%155,650
Mar 6, 202616.9917.1916.3516.4416.32-3.29%137,506
Mar 5, 202617.2217.7416.7817.0016.88-2.86%146,728
Mar 4, 202617.2017.5316.8617.5017.372.10%151,637
Mar 3, 202617.3917.5317.0717.1417.02-3.00%133,915
Mar 2, 202617.6717.8917.1317.6717.541.44%155,727
Feb 27, 202616.8517.5616.8517.4217.293.38%195,369
Feb 26, 202616.9917.0816.7816.8516.73-1.92%117,673
Feb 25, 202617.2517.3216.8117.1817.06-0.41%133,019
Feb 24, 202617.0117.3516.5317.2517.121.17%149,631
Feb 23, 202616.8217.2916.4717.0516.930.95%142,012
Feb 20, 202616.6817.1016.5416.8916.770.30%152,087
Feb 19, 202616.6216.9816.5916.8416.721.63%147,677
Feb 18, 202616.6016.9516.3316.5716.451.35%94,421
Feb 17, 202616.8516.8516.1016.3516.23-3.25%136,069
Feb 13, 202616.2317.0816.2316.9016.784.32%181,489
Feb 12, 202616.8116.8415.9216.2016.08-3.28%189,903
Feb 11, 202616.5316.9516.4116.7516.632.82%128,359
Feb 10, 202616.5016.5916.0116.2916.17-0.79%175,496
Feb 9, 202616.3816.8116.2816.4216.300.18%128,321
Feb 6, 202616.0616.5615.8816.3916.272.95%116,680
Feb 5, 202616.3516.5015.8015.9215.80-3.40%121,887
Feb 4, 202616.7317.2516.1416.4816.36-1.55%157,958
Feb 3, 202615.9816.8315.9816.7416.625.28%221,812