Ranger Energy Services, Inc. Class A RNGR
NYSE · United States · Industrial Services
$15.41+0.22 (+1.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.41 | +1.45% | $15.14 | $15.42 | $15.04 | 202.50K |
| 2026-09-30 | $15.19 | +1.00% | $15.12 | $15.26 | $14.99 | 148.00K |
| 2026-09-29 | $15.04 | -1.44% | $15.20 | $15.24 | $14.97 | 165.50K |
| 2026-09-28 | $15.26 | -1.61% | $15.72 | $15.72 | $15.21 | 178.50K |
| 2026-09-25 | $15.51 | +0.32% | $15.42 | $15.73 | $15.42 | 89.30K |
| 2026-09-24 | $15.46 | -1.21% | $15.81 | $15.83 | $15.43 | 155.40K |
| 2026-09-23 | $15.65 | +0.77% | $15.53 | $15.95 | $15.53 | 169.10K |
| 2026-09-22 | $15.53 | -0.89% | $15.47 | $15.77 | $15.24 | 151.20K |
| 2026-09-21 | $15.67 | -3.63% | $16.16 | $16.35 | $15.66 | 132.20K |
| 2026-09-18 | $16.26 | -1.51% | $16.40 | $16.50 | $16.07 | 406.30K |
| 2026-09-17 | $16.51 | +0.30% | $16.56 | $16.87 | $16.27 | 101.70K |
| 2026-09-16 | $16.46 | -2.31% | $16.89 | $17.51 | $16.22 | 110.10K |
| 2026-09-15 | $16.85 | +1.75% | $16.69 | $16.96 | $16.51 | 114.20K |
| 2026-09-14 | $16.56 | -4.55% | $17.22 | $17.22 | $16.47 | 122.60K |
| 2026-09-11 | $17.35 | +1.46% | $17.06 | $17.35 | $16.86 | 107.10K |
| 2026-09-10 | $17.10 | -0.64% | $17.30 | $17.30 | $16.70 | 120.60K |
| 2026-09-09 | $17.21 | +1.71% | $17.25 | $17.34 | $16.98 | 129.10K |
| 2026-09-08 | $16.92 | +0.83% | $16.95 | $17.63 | $16.91 | 172.40K |
| 2026-09-04 | $16.78 | -0.83% | $16.88 | $17.22 | $16.52 | 101.50K |
| 2026-09-03 | $16.92 | -1.05% | $17.21 | $17.37 | $16.88 | 127.00K |
| 2026-09-02 | $17.10 | +0.88% | $16.77 | $17.25 | $16.77 | 487.40K |
| 2026-09-01 | $16.95 | +1.50% | $16.70 | $17.25 | $16.40 | 299.90K |
| 2026-08-31 | $16.70 | +0.91% | $17.07 | $17.53 | $16.62 | 256.10K |
| 2026-08-28 | $16.55 | +1.10% | $16.37 | $16.62 | $16.20 | 121.40K |
| 2026-08-27 | $16.37 | +3.67% | $15.78 | $16.56 | $15.59 | 144.50K |
| 2026-08-26 | $15.79 | -1.37% | $15.90 | $15.94 | $15.40 | 174.80K |
| 2026-08-25 | $16.01 | 0.00% | $15.98 | $16.18 | $15.89 | 156.80K |
| 2026-08-24 | $16.01 | -6.54% | $17.07 | $17.07 | $16.01 | 237.80K |
| 2026-08-21 | $17.13 | -1.55% | $17.50 | $17.65 | $17.00 | 280.60K |
| 2026-08-20 | $17.40 | -0.63% | $17.61 | $17.66 | $17.05 | 156.90K |
| 2026-08-19 | $17.51 | -0.23% | $17.80 | $17.95 | $17.34 | 154.70K |
| 2026-08-18 | $17.55 | -0.57% | $17.50 | $17.74 | $17.35 | 145.90K |
| 2026-08-17 | $17.65 | +1.50% | $17.56 | $17.70 | $17.35 | 135.40K |
| 2026-08-14 | $17.39 | +0.40% | $17.22 | $17.68 | $17.22 | 118.40K |
| 2026-08-13 | $17.32 | +0.17% | $17.21 | $17.34 | $17.12 | 126.80K |
| 2026-08-12 | $17.29 | +0.99% | $17.20 | $17.35 | $16.87 | 169.70K |
| 2026-08-11 | $17.12 | +3.26% | $16.59 | $17.17 | $16.59 | 137.50K |
| 2026-08-10 | $16.58 | +2.98% | $16.26 | $16.72 | $16.26 | 145.00K |
| 2026-08-07 | $16.10 | +0.37% | $16.02 | $16.41 | $15.97 | 129.00K |
| 2026-08-06 | $16.04 | +1.26% | $15.93 | $16.40 | $15.79 | 768.60K |
| 2026-08-05 | $15.84 | -1.00% | $16.00 | $16.02 | $15.66 | 317.50K |
| 2026-08-04 | $16.00 | -1.30% | $16.00 | $16.15 | $15.87 | 325.40K |
| 2026-08-03 | $16.21 | +1.00% | $15.93 | $16.26 | $15.67 | 293.00K |
| 2026-07-31 | $16.05 | +3.35% | $15.55 | $16.27 | $15.38 | 235.90K |
| 2026-07-30 | $15.53 | +2.58% | $15.19 | $15.56 | $15.19 | 180.70K |
| 2026-07-29 | $15.14 | +4.20% | $15.21 | $15.60 | $14.73 | 279.10K |
| 2026-07-28 | $14.53 | -6.08% | $15.25 | $15.36 | $14.47 | 454.20K |
| 2026-07-27 | $15.47 | -1.53% | $15.60 | $16.04 | $15.41 | 232.60K |
| 2026-07-24 | $15.71 | -2.06% | $16.18 | $16.25 | $15.69 | 253.50K |
| 2026-07-23 | $16.04 | -1.53% | $16.34 | $16.50 | $15.94 | 152.00K |
| 2026-07-22 | $16.29 | +0.62% | $16.20 | $16.43 | $16.20 | 172.50K |
| 2026-07-21 | $16.19 | +3.98% | $15.62 | $16.22 | $15.47 | 185.20K |
| 2026-07-20 | $15.57 | -0.26% | $15.54 | $15.90 | $15.52 | 143.60K |
| 2026-07-17 | $15.61 | -0.26% | $15.66 | $15.84 | $15.54 | 129.20K |
| 2026-07-16 | $15.65 | -3.45% | $16.04 | $16.17 | $15.56 | 134.90K |
| 2026-07-15 | $16.21 | +0.62% | $16.15 | $16.40 | $15.83 | 179.10K |
| 2026-07-14 | $16.11 | +0.25% | $16.15 | $16.31 | $15.95 | 402.90K |
| 2026-07-13 | $16.07 | -0.12% | $16.25 | $16.54 | $16.05 | 349.20K |
| 2026-07-10 | $16.09 | +2.22% | $15.74 | $16.16 | $15.74 | 159.10K |
| 2026-07-09 | $15.74 | -1.75% | $15.86 | $15.88 | $15.61 | 141.00K |
| 2026-07-08 | $16.02 | +2.69% | $15.83 | $16.29 | $15.73 | 240.40K |
| 2026-07-07 | $15.60 | +1.63% | $15.51 | $15.72 | $15.40 | 186.30K |
| 2026-07-06 | $15.35 | -0.45% | $15.46 | $15.88 | $15.30 | 186.10K |
| 2026-07-02 | $15.42 | -2.22% | $16.00 | $16.02 | $15.38 | 188.50K |
| 2026-07-01 | $15.77 | -1.50% | $15.94 | $16.19 | $15.63 | 247.70K |
| 2026-06-30 | $16.01 | +1.84% | $15.88 | $16.14 | $15.79 | 219.50K |
| 2026-06-29 | $15.72 | -0.25% | $15.84 | $16.00 | $15.66 | 150.30K |
| 2026-06-26 | $15.76 | +1.09% | $15.48 | $15.77 | $15.42 | 292.70K |
| 2026-06-25 | $15.59 | +2.77% | $15.28 | $15.62 | $14.94 | 181.60K |
| 2026-06-24 | $15.17 | -2.07% | $15.25 | $15.45 | $14.95 | 240.40K |
| 2026-06-23 | $15.49 | -0.77% | $15.44 | $15.83 | $15.44 | 373.30K |
| 2026-06-22 | $15.61 | +2.16% | $15.23 | $15.67 | $15.15 | 178.60K |
| 2026-06-18 | $15.28 | +0.73% | $15.10 | $15.31 | $14.73 | 257.70K |
| 2026-06-17 | $15.17 | +0.13% | $15.27 | $15.50 | $15.00 | 255.40K |
| 2026-06-16 | $15.15 | -2.76% | $15.55 | $15.71 | $15.13 | 154.90K |
| 2026-06-15 | $15.58 | -1.70% | $15.57 | $15.88 | $15.44 | 123.70K |
| 2026-06-12 | $15.85 | +0.06% | $15.96 | $16.29 | $15.78 | 159.30K |
| 2026-06-11 | $15.84 | +0.57% | $15.96 | $16.20 | $15.82 | 136.60K |
| 2026-06-10 | $15.75 | +0.64% | $15.77 | $15.94 | $15.68 | 118.10K |
| 2026-06-09 | $15.65 | -2.37% | $16.03 | $16.40 | $15.55 | 127.10K |
| 2026-06-08 | $16.03 | +3.89% | $15.65 | $16.24 | $15.64 | 123.80K |
| 2026-06-05 | $15.43 | -5.63% | $16.26 | $16.49 | $15.35 | 138.80K |
| 2026-06-04 | $16.35 | +2.38% | $15.86 | $16.42 | $15.84 | 190.40K |
| 2026-06-03 | $15.97 | -1.30% | $16.09 | $16.18 | $15.92 | 136.20K |
| 2026-06-02 | $16.18 | +4.39% | $15.62 | $16.39 | $15.62 | 308.40K |
| 2026-06-01 | $15.50 | +0.26% | $15.53 | $15.70 | $15.25 | 238.70K |
| 2026-05-29 | $15.46 | +2.05% | $15.14 | $15.50 | $15.11 | 197.40K |
| 2026-05-28 | $15.15 | -0.66% | $15.42 | $15.69 | $15.10 | 238.90K |
| 2026-05-27 | $15.25 | -6.15% | $16.16 | $16.16 | $15.17 | 323.60K |
| 2026-05-26 | $16.25 | +0.25% | $16.26 | $16.64 | $16.15 | 205.00K |