Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
11.94
+0.61 (5.38%)
May 12, 2025, 3:18 PM - Market open
Ranger Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.99 | 12.14 | 11.76 | 12.06 | - | 6.44% | 94,170 |
| May 9, 2025 | 11.20 | 11.50 | 11.04 | 11.33 | 11.33 | 1.52% | 168,306 |
| May 8, 2025 | 11.18 | 11.40 | 11.10 | 11.16 | 11.10 | 0.27% | 107,287 |
| May 7, 2025 | 11.45 | 11.45 | 11.05 | 11.13 | 11.07 | -1.77% | 94,472 |
| May 6, 2025 | 11.95 | 11.95 | 11.26 | 11.33 | 11.27 | -4.71% | 118,873 |
| May 5, 2025 | 12.04 | 12.27 | 11.80 | 11.89 | 11.83 | -3.49% | 250,270 |
| May 2, 2025 | 11.61 | 12.39 | 11.53 | 12.32 | 12.26 | 7.41% | 233,218 |
| May 1, 2025 | 11.20 | 11.63 | 10.90 | 11.47 | 11.41 | 3.43% | 135,465 |
| Apr 30, 2025 | 12.20 | 12.45 | 10.57 | 11.09 | 11.03 | -12.12% | 246,254 |
| Apr 29, 2025 | 12.52 | 12.67 | 12.40 | 12.62 | 12.55 | 0.64% | 116,041 |
| Apr 28, 2025 | 12.20 | 12.56 | 12.20 | 12.54 | 12.47 | 2.28% | 96,442 |
| Apr 25, 2025 | 12.08 | 12.27 | 11.91 | 12.26 | 12.20 | 0.91% | 69,902 |
| Apr 24, 2025 | 12.23 | 12.43 | 12.03 | 12.15 | 12.09 | -0.16% | 119,839 |
| Apr 23, 2025 | 12.77 | 12.81 | 12.05 | 12.17 | 12.11 | -2.17% | 80,449 |
| Apr 22, 2025 | 12.38 | 12.62 | 11.97 | 12.44 | 12.37 | 1.14% | 88,717 |
| Apr 21, 2025 | 12.49 | 12.49 | 12.08 | 12.30 | 12.24 | -2.54% | 74,793 |
| Apr 17, 2025 | 12.44 | 12.90 | 12.44 | 12.62 | 12.55 | 1.94% | 93,070 |
| Apr 16, 2025 | 12.15 | 12.60 | 12.15 | 12.38 | 12.32 | 1.64% | 55,137 |
| Apr 15, 2025 | 12.18 | 12.57 | 12.14 | 12.18 | 12.12 | -0.57% | 74,087 |
| Apr 14, 2025 | 12.53 | 12.53 | 12.00 | 12.25 | 12.19 | - | 97,842 |
| Apr 11, 2025 | 11.95 | 12.46 | 11.62 | 12.25 | 12.19 | 2.34% | 84,559 |
| Apr 10, 2025 | 12.33 | 12.33 | 11.66 | 11.97 | 11.91 | -5.75% | 133,034 |
| Apr 9, 2025 | 10.92 | 13.00 | 10.88 | 12.70 | 12.63 | 12.39% | 143,434 |
| Apr 8, 2025 | 11.84 | 12.37 | 11.24 | 11.30 | 11.24 | -2.84% | 180,347 |
| Apr 7, 2025 | 11.19 | 12.17 | 10.82 | 11.63 | 11.57 | -1.36% | 226,934 |
| Apr 4, 2025 | 12.82 | 12.82 | 11.24 | 11.79 | 11.73 | -10.75% | 261,698 |
| Apr 3, 2025 | 13.70 | 13.76 | 13.12 | 13.21 | 13.14 | -8.77% | 115,328 |
| Apr 2, 2025 | 14.25 | 14.51 | 14.17 | 14.48 | 14.40 | 0.70% | 57,304 |
| Apr 1, 2025 | 14.00 | 14.45 | 13.82 | 14.38 | 14.30 | 1.34% | 104,786 |
| Mar 31, 2025 | 14.12 | 14.29 | 13.77 | 14.19 | 14.12 | -0.49% | 100,558 |
| Mar 28, 2025 | 14.64 | 14.92 | 14.20 | 14.26 | 14.19 | -4.23% | 77,395 |
| Mar 27, 2025 | 14.84 | 15.03 | 14.81 | 14.89 | 14.81 | 0.34% | 60,402 |
| Mar 26, 2025 | 14.87 | 15.18 | 14.70 | 14.84 | 14.76 | 0.88% | 79,621 |
| Mar 25, 2025 | 14.61 | 14.94 | 14.59 | 14.71 | 14.63 | 1.03% | 115,460 |
| Mar 24, 2025 | 14.37 | 14.56 | 14.12 | 14.56 | 14.48 | 2.90% | 83,720 |
| Mar 21, 2025 | 14.24 | 14.39 | 13.92 | 14.15 | 14.08 | -2.41% | 302,823 |
| Mar 20, 2025 | 14.40 | 14.57 | 14.27 | 14.50 | 14.42 | 0.28% | 82,821 |
| Mar 19, 2025 | 14.21 | 14.57 | 14.19 | 14.46 | 14.38 | 2.19% | 74,333 |
| Mar 18, 2025 | 14.35 | 14.39 | 14.00 | 14.15 | 14.08 | -0.63% | 120,510 |
| Mar 17, 2025 | 14.32 | 14.38 | 14.10 | 14.24 | 14.17 | -0.14% | 62,295 |
| Mar 14, 2025 | 14.06 | 14.53 | 13.95 | 14.26 | 14.19 | 2.22% | 116,131 |
| Mar 13, 2025 | 14.82 | 14.94 | 13.88 | 13.95 | 13.82 | -5.81% | 94,504 |
| Mar 12, 2025 | 14.50 | 14.89 | 14.29 | 14.81 | 14.67 | 2.14% | 156,477 |
| Mar 11, 2025 | 14.36 | 14.66 | 14.25 | 14.50 | 14.36 | 0.69% | 102,796 |
| Mar 10, 2025 | 14.57 | 14.71 | 14.22 | 14.40 | 14.26 | -1.23% | 126,608 |
| Mar 7, 2025 | 14.68 | 14.89 | 14.33 | 14.58 | 14.44 | 0.28% | 119,230 |
| Mar 6, 2025 | 15.37 | 15.40 | 14.40 | 14.54 | 14.40 | -5.46% | 139,473 |
| Mar 5, 2025 | 15.51 | 15.60 | 14.87 | 15.38 | 15.24 | -2.72% | 150,364 |
| Mar 4, 2025 | 16.15 | 17.06 | 15.60 | 15.81 | 15.66 | -2.11% | 317,203 |
| Mar 3, 2025 | 16.83 | 17.21 | 16.15 | 16.15 | 16.00 | -3.35% | 168,903 |