Ranger Energy Services In... (RNGR)
NYSE: RNGR
· Real-Time Price · USD
14.14
-0.20 (-1.39%)
At close: Sep 05, 2025, 3:59 PM
14.15
0.07%
After-hours: Sep 05, 2025, 05:29 PM EDT
RNGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.27 | 14.34 | 13.90 | 14.15 | 14.15 | -1.32% | 115,453 |
| Sep 4, 2025 | 13.78 | 14.35 | 13.76 | 14.34 | 14.34 | 4.52% | 107,365 |
| Sep 3, 2025 | 13.93 | 14.38 | 13.66 | 13.72 | 13.72 | -3.04% | 99,700 |
| Sep 2, 2025 | 14.13 | 14.40 | 14.06 | 14.15 | 14.15 | -0.84% | 113,600 |
| Aug 29, 2025 | 14.23 | 14.33 | 14.11 | 14.27 | 14.27 | 0.99% | 109,700 |
| Aug 28, 2025 | 14.06 | 14.17 | 13.57 | 14.13 | 14.13 | 1.15% | 141,936 |
| Aug 27, 2025 | 13.72 | 14.06 | 13.72 | 13.97 | 13.97 | 1.82% | 150,200 |
| Aug 26, 2025 | 13.68 | 13.87 | 13.60 | 13.72 | 13.72 | 0.37% | 181,900 |
| Aug 25, 2025 | 13.46 | 13.84 | 13.46 | 13.67 | 13.67 | 0.81% | 314,700 |
| Aug 22, 2025 | 13.14 | 13.72 | 13.14 | 13.56 | 13.56 | 3.67% | 301,900 |
| Aug 21, 2025 | 12.76 | 13.17 | 12.73 | 13.08 | 13.08 | 2.19% | 131,330 |
| Aug 20, 2025 | 12.71 | 12.82 | 12.65 | 12.80 | 12.80 | 1.19% | 92,909 |
| Aug 19, 2025 | 12.79 | 13.03 | 12.55 | 12.65 | 12.65 | -1.09% | 126,749 |
| Aug 18, 2025 | 12.58 | 12.87 | 12.54 | 12.79 | 12.79 | 1.67% | 91,109 |
| Aug 15, 2025 | 12.79 | 12.81 | 12.51 | 12.58 | 12.58 | -1.41% | 179,400 |
| Aug 14, 2025 | 12.98 | 12.98 | 12.46 | 12.76 | 12.76 | -2.00% | 92,422 |
| Aug 13, 2025 | 12.92 | 13.14 | 12.88 | 13.02 | 13.02 | 0.70% | 99,716 |
| Aug 12, 2025 | 12.64 | 13.03 | 12.57 | 12.93 | 12.93 | 2.62% | 178,309 |
| Aug 11, 2025 | 12.60 | 12.71 | 12.47 | 12.60 | 12.60 | 0.00% | 87,134 |
| Aug 8, 2025 | 12.48 | 12.61 | 12.37 | 12.60 | 12.60 | 0.72% | 71,945 |