Ranger Energy Services, Inc. (RNGR)
NYSE: RNGR · Real-Time Price · USD
13.96
-0.04 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ranger Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.06 | 14.20 | 13.82 | 13.96 | 13.96 | -0.29% | 119,144 |
| Dec 4, 2025 | 13.97 | 14.20 | 13.89 | 14.00 | 14.00 | - | 152,732 |
| Dec 3, 2025 | 13.71 | 14.09 | 13.40 | 14.00 | 14.00 | 3.32% | 200,616 |
| Dec 2, 2025 | 13.81 | 13.82 | 13.41 | 13.55 | 13.55 | -1.24% | 119,413 |
| Dec 1, 2025 | 13.38 | 13.89 | 13.38 | 13.72 | 13.72 | 1.55% | 143,103 |
| Nov 28, 2025 | 13.49 | 13.60 | 13.41 | 13.51 | 13.51 | 0.90% | 34,454 |
| Nov 26, 2025 | 13.28 | 13.47 | 13.17 | 13.39 | 13.39 | 1.29% | 122,519 |
| Nov 25, 2025 | 13.03 | 13.32 | 12.97 | 13.22 | 13.22 | 0.69% | 146,326 |
| Nov 24, 2025 | 13.11 | 13.23 | 12.70 | 13.13 | 13.13 | 0.31% | 102,734 |
| Nov 21, 2025 | 12.72 | 13.28 | 12.60 | 13.09 | 13.09 | 2.67% | 185,623 |
| Nov 20, 2025 | 13.71 | 13.82 | 12.68 | 12.75 | 12.69 | -5.63% | 137,837 |
| Nov 19, 2025 | 13.37 | 13.54 | 13.29 | 13.51 | 13.45 | - | 92,623 |
| Nov 18, 2025 | 13.24 | 13.61 | 13.04 | 13.51 | 13.45 | 1.96% | 184,970 |
| Nov 17, 2025 | 13.70 | 13.85 | 13.20 | 13.25 | 13.19 | -3.78% | 191,812 |
| Nov 14, 2025 | 13.66 | 14.02 | 13.43 | 13.77 | 13.71 | 1.03% | 138,062 |
| Nov 13, 2025 | 13.99 | 14.05 | 13.49 | 13.63 | 13.57 | -2.43% | 190,365 |
| Nov 12, 2025 | 14.01 | 14.15 | 13.90 | 13.97 | 13.90 | -0.07% | 206,693 |
| Nov 11, 2025 | 13.69 | 14.00 | 13.50 | 13.98 | 13.91 | 1.97% | 247,757 |
| Nov 10, 2025 | 12.38 | 13.98 | 11.88 | 13.71 | 13.65 | -0.29% | 433,523 |
| Nov 7, 2025 | 13.77 | 13.90 | 13.50 | 13.75 | 13.69 | -0.22% | 155,356 |
| Nov 6, 2025 | 13.82 | 14.13 | 13.63 | 13.78 | 13.72 | -0.58% | 165,506 |
| Nov 5, 2025 | 13.60 | 13.87 | 13.42 | 13.86 | 13.79 | 1.84% | 113,133 |
| Nov 4, 2025 | 13.60 | 13.89 | 13.48 | 13.61 | 13.55 | -1.87% | 134,105 |
| Nov 3, 2025 | 13.74 | 13.92 | 13.30 | 13.87 | 13.80 | 0.95% | 121,630 |
| Oct 31, 2025 | 13.80 | 13.80 | 13.54 | 13.74 | 13.68 | -0.58% | 97,751 |
| Oct 30, 2025 | 13.86 | 13.98 | 13.74 | 13.82 | 13.75 | -0.93% | 132,974 |
| Oct 29, 2025 | 13.71 | 14.18 | 13.44 | 13.95 | 13.88 | 2.27% | 128,959 |
| Oct 28, 2025 | 13.58 | 13.71 | 13.25 | 13.64 | 13.58 | 0.66% | 89,785 |
| Oct 27, 2025 | 14.06 | 14.13 | 13.54 | 13.55 | 13.49 | -3.01% | 188,728 |
| Oct 24, 2025 | 14.05 | 14.25 | 13.91 | 13.97 | 13.90 | -0.92% | 250,936 |
| Oct 23, 2025 | 13.53 | 14.14 | 13.53 | 14.10 | 14.03 | 6.02% | 124,410 |
| Oct 22, 2025 | 13.20 | 13.40 | 13.07 | 13.30 | 13.24 | 1.76% | 121,383 |
| Oct 21, 2025 | 13.15 | 13.32 | 12.96 | 13.07 | 13.01 | - | 112,360 |
| Oct 20, 2025 | 12.52 | 13.08 | 12.52 | 13.07 | 13.01 | 5.40% | 113,751 |
| Oct 17, 2025 | 12.83 | 12.85 | 12.36 | 12.40 | 12.34 | -3.80% | 139,307 |
| Oct 16, 2025 | 12.81 | 13.01 | 12.61 | 12.89 | 12.83 | 1.02% | 207,599 |
| Oct 15, 2025 | 12.90 | 13.11 | 12.58 | 12.76 | 12.70 | 0.79% | 163,590 |
| Oct 14, 2025 | 12.19 | 12.72 | 12.19 | 12.66 | 12.60 | 1.85% | 137,256 |
| Oct 13, 2025 | 12.60 | 12.83 | 12.18 | 12.43 | 12.37 | 0.49% | 133,773 |
| Oct 10, 2025 | 12.60 | 12.79 | 12.31 | 12.37 | 12.31 | -2.90% | 225,577 |
| Oct 9, 2025 | 13.15 | 13.17 | 12.60 | 12.74 | 12.68 | -3.56% | 164,168 |
| Oct 8, 2025 | 13.28 | 13.34 | 13.01 | 13.21 | 13.15 | 0.30% | 162,842 |
| Oct 7, 2025 | 13.84 | 14.02 | 12.98 | 13.17 | 13.11 | -5.25% | 170,970 |
| Oct 6, 2025 | 14.09 | 14.37 | 13.89 | 13.90 | 13.83 | -0.43% | 145,235 |
| Oct 3, 2025 | 13.74 | 14.08 | 13.72 | 13.96 | 13.89 | 2.65% | 97,024 |
| Oct 2, 2025 | 13.85 | 14.07 | 13.58 | 13.60 | 13.54 | -2.72% | 162,085 |
| Oct 1, 2025 | 13.88 | 14.21 | 13.86 | 13.98 | 13.91 | -0.43% | 101,503 |
| Sep 30, 2025 | 14.14 | 14.21 | 13.84 | 14.04 | 13.97 | -1.82% | 116,388 |
| Sep 29, 2025 | 14.40 | 14.53 | 13.99 | 14.30 | 14.23 | -1.24% | 202,987 |
| Sep 26, 2025 | 14.38 | 14.67 | 14.25 | 14.48 | 14.41 | 1.54% | 106,791 |