NYSE : RNGR
Ranger Energy Services, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 15.24 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 356.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ranger Energy Services, Inc. (RNGR) closed at 14.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.89 | 15.1 | 14.14 | 14.23 | 173,922 | -5.26% |
| 2026-10-30 | 15.08 | 15.17 | 14.76 | 15.02 | 159,582 | -1.44% |
| 2026-10-29 | 15.42 | 15.5 | 15.07 | 15.24 | 139,478 | -0.65% |
| 2026-10-28 | 15.04 | 15.38 | 14.73 | 15.34 | 191,778 | +1.66% |
| 2026-10-27 | 14.8 | 15.1 | 14.8 | 15.09 | 142,188 | +2.51% |
| 2026-10-26 | 14.7 | 15 | 14.59 | 14.72 | 186,998 | +0.07% |
| 2026-10-23 | 14.23 | 15.122 | 14.1 | 14.71 | 164,270 | +3.01% |
| 2026-10-22 | 14.96 | 14.96 | 13.99 | 14.28 | 188,886 | -4.03% |
| 2026-10-21 | 14.78 | 14.96 | 14.577 | 14.88 | 167,392 | +0.88% |
| 2026-10-20 | 14.97 | 14.99 | 14.6 | 14.75 | 162,645 | -0.94% |
| 2026-10-19 | 14.67 | 15.07 | 14.55 | 14.89 | 180,391 | +1.64% |
| 2026-10-16 | 14.56 | 14.79 | 14.521 | 14.65 | 109,556 | +1.45% |
| 2026-10-15 | 14.67 | 14.67 | 14.16 | 14.44 | 139,390 | -2.37% |
| 2026-10-14 | 15.27 | 15.27 | 14.68 | 14.79 | 160,334 | -3.27% |
| 2026-10-13 | 15.37 | 15.73 | 15.21 | 15.29 | 119,547 | -0.13% |
| 2026-10-12 | 15.58 | 15.735 | 15.16 | 15.31 | 92,868 | -0.71% |
| 2026-10-09 | 15.48 | 15.7 | 15.36 | 15.42 | 141,413 | -0.26% |
| 2026-10-08 | 15.51 | 15.555 | 15.2 | 15.46 | 124,942 | +0.52% |
| 2026-10-07 | 15.69 | 15.83 | 15.06 | 15.38 | 157,729 | -1.73% |
| 2026-10-06 | 16 | 16 | 15.58 | 15.65 | 113,541 | -2.13% |
| 2026-10-05 | 15.66 | 16.16 | 15.66 | 15.99 | 155,913 | +2.11% |
| 2026-10-02 | 15.41 | 15.77 | 15.33 | 15.66 | 105,523 | +1.62% |
| 2026-10-01 | 15.14 | 15.42 | 15.04 | 15.41 | 202,516 | +1.45% |
| 2026-09-30 | 15.12 | 15.26 | 14.99 | 15.19 | 147,970 | +1.00% |
| 2026-09-29 | 15.2 | 15.24 | 14.97 | 15.04 | 165,438 | -1.44% |
| 2026-09-28 | 15.72 | 15.72 | 15.21 | 15.26 | 178,477 | -1.61% |
| 2026-09-25 | 15.42 | 15.73 | 15.42 | 15.51 | 89,050 | +0.32% |
| 2026-09-24 | 15.81 | 15.83 | 15.43 | 15.46 | 155,380 | -1.21% |
| 2026-09-23 | 15.53 | 15.95 | 15.53 | 15.65 | 169,030 | +0.77% |
| 2026-09-22 | 15.47 | 15.775 | 15.24 | 15.53 | 151,066 | -0.89% |
| 2026-09-21 | 16.16 | 16.355 | 15.66 | 15.67 | 132,187 | -3.63% |
| 2026-09-18 | 16.4 | 16.5 | 16.07 | 16.26 | 377,458 | -1.51% |
| 2026-09-17 | 16.56 | 16.87 | 16.27 | 16.51 | 101,661 | +0.30% |
| 2026-09-16 | 16.89 | 17.508 | 16.22 | 16.46 | 110,099 | -2.31% |
| 2026-09-15 | 16.69 | 16.96 | 16.51 | 16.85 | 114,140 | +1.75% |
| 2026-09-14 | 17.22 | 17.22 | 16.47 | 16.56 | 122,582 | -4.55% |
| 2026-09-11 | 17.06 | 17.35 | 16.865 | 17.35 | 107,126 | +1.46% |
| 2026-09-10 | 17.3 | 17.3 | 16.7 | 17.1 | 120,582 | -0.64% |
| 2026-09-09 | 17.25 | 17.339 | 16.98 | 17.21 | 129,099 | +1.71% |
| 2026-09-08 | 16.95 | 17.63 | 16.91 | 16.92 | 172,240 | +0.83% |
| 2026-09-04 | 16.88 | 17.22 | 16.52 | 16.78 | 101,528 | -0.83% |
| 2026-09-03 | 17.21 | 17.37 | 16.88 | 16.92 | 127,048 | -1.05% |
| 2026-09-02 | 16.77 | 17.255 | 16.77 | 17.1 | 487,429 | +0.88% |
| 2026-09-01 | 16.7 | 17.25 | 16.395 | 16.95 | 299,917 | +1.50% |
| 2026-08-31 | 17.07 | 17.53 | 16.62 | 16.7 | 256,083 | +0.91% |
| 2026-08-28 | 16.37 | 16.62 | 16.204 | 16.55 | 121,362 | +1.10% |
| 2026-08-27 | 15.78 | 16.56 | 15.59 | 16.37 | 144,542 | +3.67% |
| 2026-08-26 | 15.9 | 15.94 | 15.4 | 15.79 | 174,753 | -1.37% |
| 2026-08-25 | 15.98 | 16.18 | 15.89 | 16.01 | 156,802 | +0.00% |
| 2026-08-24 | 17.07 | 17.07 | 16.01 | 16.01 | 237,836 | -6.54% |
| 2026-08-21 | 17.5 | 17.645 | 17 | 17.13 | 280,551 | -1.55% |
| 2026-08-20 | 17.61 | 17.66 | 17.05 | 17.4 | 156,937 | -0.63% |
| 2026-08-19 | 17.8 | 17.95 | 17.34 | 17.51 | 154,663 | -0.23% |
| 2026-08-18 | 17.5 | 17.74 | 17.35 | 17.55 | 145,858 | -0.57% |
| 2026-08-17 | 17.56 | 17.7 | 17.35 | 17.65 | 135,396 | +1.50% |
| 2026-08-14 | 17.22 | 17.68 | 17.22 | 17.39 | 118,424 | +0.40% |
| 2026-08-13 | 17.21 | 17.344 | 17.12 | 17.32 | 126,835 | +0.17% |
| 2026-08-12 | 17.2 | 17.35 | 16.87 | 17.29 | 169,657 | +0.99% |
| 2026-08-11 | 16.59 | 17.17 | 16.59 | 17.12 | 137,490 | +3.26% |
| 2026-08-10 | 16.26 | 16.72 | 16.26 | 16.58 | 144,971 | +2.98% |
| 2026-08-07 | 16.02 | 16.405 | 15.97 | 16.1 | 128,976 | +0.75% |
| 2026-08-06 | 15.93 | 16.395 | 15.79 | 16.04 | 768,554 | +1.26% |
| 2026-08-05 | 16 | 16.02 | 15.66 | 15.84 | 317,521 | -1.00% |
| 2026-08-04 | 16 | 16.15 | 15.87 | 16 | 325,354 | -1.30% |
| 2026-08-03 | 15.93 | 16.265 | 15.67 | 16.21 | 292,969 | +1.00% |
| 2026-07-31 | 15.55 | 16.275 | 15.38 | 16.05 | 235,893 | +3.35% |
| 2026-07-30 | 15.19 | 15.56 | 15.19 | 15.53 | 180,739 | +2.58% |
| 2026-07-29 | 15.21 | 15.605 | 14.73 | 15.14 | 279,113 | +4.20% |
| 2026-07-28 | 15.25 | 15.365 | 14.47 | 14.53 | 454,224 | -6.08% |
| 2026-07-27 | 15.6 | 16.04 | 15.41 | 15.47 | 232,666 | -1.53% |
| 2026-07-24 | 16.18 | 16.25 | 15.69 | 15.71 | 253,522 | -2.06% |
| 2026-07-23 | 16.34 | 16.5 | 15.945 | 16.04 | 152,022 | -1.53% |
| 2026-07-22 | 16.2 | 16.435 | 16.2 | 16.29 | 172,513 | +0.62% |
| 2026-07-21 | 15.62 | 16.22 | 15.465 | 16.19 | 185,239 | +3.98% |
| 2026-07-20 | 15.54 | 15.9 | 15.52 | 15.57 | 143,653 | -0.26% |
| 2026-07-17 | 15.66 | 15.84 | 15.54 | 15.61 | 129,166 | -0.26% |
| 2026-07-16 | 16.04 | 16.17 | 15.56 | 15.65 | 134,943 | -3.45% |
| 2026-07-15 | 16.15 | 16.4 | 15.83 | 16.21 | 179,071 | +0.62% |
| 2026-07-14 | 16.15 | 16.31 | 15.95 | 16.11 | 402,925 | +0.25% |
| 2026-07-13 | 16.25 | 16.54 | 16.05 | 16.07 | 349,269 | -0.12% |
| 2026-07-10 | 15.74 | 16.16 | 15.74 | 16.09 | 159,129 | +2.22% |
| 2026-07-09 | 15.86 | 15.88 | 15.61 | 15.74 | 141,022 | -1.75% |
| 2026-07-08 | 15.83 | 16.29 | 15.725 | 16.02 | 240,390 | +2.69% |
| 2026-07-07 | 15.51 | 15.715 | 15.4 | 15.6 | 186,251 | +1.63% |
| 2026-07-06 | 15.46 | 15.88 | 15.3 | 15.35 | 186,127 | -0.45% |
| 2026-07-02 | 16 | 16.025 | 15.38 | 15.42 | 188,506 | -2.22% |
| 2026-07-01 | 15.94 | 16.19 | 15.63 | 15.77 | 247,659 | -1.50% |
| 2026-06-30 | 15.88 | 16.14 | 15.79 | 16.01 | 219,490 | +1.84% |
| 2026-06-29 | 15.84 | 16 | 15.665 | 15.72 | 150,319 | -0.25% |
| 2026-06-26 | 15.48 | 15.77 | 15.42 | 15.76 | 292,706 | +1.09% |
| 2026-06-25 | 15.28 | 15.62 | 14.94 | 15.59 | 181,551 | +2.77% |
| 2026-06-24 | 15.25 | 15.45 | 14.954 | 15.17 | 240,386 | -2.07% |
| 2026-06-23 | 15.44 | 15.83 | 15.44 | 15.49 | 373,271 | -0.77% |
| 2026-06-22 | 15.23 | 15.67 | 15.155 | 15.61 | 178,626 | +2.16% |
| 2026-06-18 | 15.1 | 15.31 | 14.725 | 15.28 | 257,660 | +0.73% |
| 2026-06-17 | 15.27 | 15.5 | 15 | 15.17 | 255,431 | +0.13% |
| 2026-06-16 | 15.55 | 15.71 | 15.13 | 15.15 | 154,905 | -2.76% |
| 2026-06-15 | 15.57 | 15.88 | 15.44 | 15.58 | 123,671 | -1.70% |
| 2026-06-12 | 15.96 | 16.29 | 15.78 | 15.85 | 159,335 | +0.06% |
| 2026-06-11 | 15.96 | 16.2 | 15.82 | 15.84 | 136,598 | +0.57% |
| 2026-06-10 | 15.77 | 15.94 | 15.68 | 15.75 | 118,087 | +0.64% |
| 2026-06-09 | 16.03 | 16.4 | 15.545 | 15.65 | 127,059 | -2.37% |
| 2026-06-08 | 15.65 | 16.24 | 15.64 | 16.03 | 123,780 | +3.89% |
| 2026-06-05 | 16.26 | 16.49 | 15.35 | 15.43 | 138,789 | -5.63% |
| 2026-06-04 | 15.86 | 16.42 | 15.84 | 16.35 | 190,427 | +2.38% |
| 2026-06-03 | 16.09 | 16.18 | 15.92 | 15.97 | 136,238 | -1.30% |
| 2026-06-02 | 15.62 | 16.39 | 15.62 | 16.18 | 308,395 | +4.39% |
| 2026-06-01 | 15.53 | 15.7 | 15.25 | 15.5 | 238,706 | +0.26% |
| 2026-05-29 | 15.14 | 15.5 | 15.11 | 15.46 | 197,370 | +2.05% |
| 2026-05-28 | 15.42 | 15.69 | 15.1 | 15.15 | 238,914 | -0.66% |
| 2026-05-27 | 16.16 | 16.16 | 15.17 | 15.25 | 323,636 | -6.15% |
| 2026-05-26 | 16.26 | 16.64 | 16.15 | 16.25 | 204,977 | +0.25% |
| 2026-05-22 | 16.36 | 16.7 | 16.06 | 16.21 | 218,451 | -0.73% |
| 2026-05-21 | 16.52 | 16.52 | 16.07 | 16.33 | 181,219 | -0.31% |
| 2026-05-20 | 16.36 | 16.875 | 16.21 | 16.38 | 223,776 | -0.55% |
| 2026-05-19 | 16.76 | 16.85 | 16.43 | 16.47 | 141,153 | -2.20% |
| 2026-05-18 | 16.28 | 16.93 | 16.145 | 16.84 | 274,416 | +2.37% |
| 2026-05-15 | 16.22 | 16.534 | 16.11 | 16.45 | 274,331 | +1.36% |
| 2026-05-14 | 16.14 | 16.445 | 16.05 | 16.23 | 297,517 | +0.00% |
| 2026-05-13 | 16.09 | 16.26 | 15.78 | 16.23 | 150,197 | +0.19% |