Ranger Energy Services In...

16.97
-0.09 (-0.53%)
At close: Jan 28, 2025, 1:54 PM

RNGR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 17.49 17.60 16.99 17.07 -0.61 -3.45% 134,707
Jan 24, 2025 17.60 17.80 17.46 17.68 0.08 0.45% 101,143
Jan 23, 2025 17.74 17.80 17.41 17.60 -0.13 -0.73% 115,100
Jan 22, 2025 17.72 18.10 17.65 17.73 -0.06 -0.34% 118,700
Jan 21, 2025 17.71 17.94 17.42 17.79 0.20 1.14% 165,200
Jan 17, 2025 17.79 17.90 17.43 17.59 -0.03 -0.17% 128,435
Jan 16, 2025 17.32 17.70 17.23 17.62 0.15 0.86% 156,643
Jan 15, 2025 16.78 17.49 16.40 17.47 0.74 4.42% 105,200
Jan 14, 2025 16.36 16.78 16.36 16.73 0.40 2.45% 142,700
Jan 13, 2025 15.83 16.50 15.83 16.33 0.49 3.09% 172,000
Jan 10, 2025 15.57 16.40 15.57 15.84 0.36 2.33% 117,633
Jan 8, 2025 15.75 15.75 15.33 15.48 -0.39 -2.46% 125,321
Jan 7, 2025 15.93 15.97 15.55 15.87 -0.13 -0.81% 158,341
Jan 6, 2025 16.50 16.60 15.97 16.00 -0.43 -2.62% 187,300
Jan 3, 2025 16.36 16.49 16.10 16.43 0.11 0.67% 101,102
Jan 2, 2025 15.70 16.35 15.70 16.32 0.84 5.43% 137,340
Dec 31, 2024 15.34 15.65 15.33 15.48 0.24 1.57% 75,600
Dec 30, 2024 14.80 15.31 14.60 15.24 0.50 3.39% 112,514
Dec 27, 2024 14.70 14.87 14.50 14.74 0.04 0.27% 101,812
Dec 26, 2024 14.52 14.73 14.16 14.70 0.24 1.66% 113,100
Dec 24, 2024 14.40 14.52 14.06 14.46 0.14 0.98% 78,400
Dec 23, 2024 13.88 14.32 13.67 14.32 0.37 2.65% 143,700
Dec 20, 2024 14.13 14.37 13.90 13.95 -0.28 -1.97% 190,400
Dec 19, 2024 14.84 14.84 14.12 14.23 -0.35 -2.40% 175,643
Dec 18, 2024 15.05 15.15 14.49 14.58 -0.35 -2.34% 188,500
Dec 17, 2024 15.05 15.11 14.67 14.93 -0.48 -3.11% 223,500
Dec 16, 2024 15.39 15.44 15.20 15.41 -0.01 -0.06% 130,100
Dec 13, 2024 15.50 15.54 15.21 15.42 -0.07 -0.45% 95,100
Dec 12, 2024 15.64 15.64 15.37 15.49 -0.19 -1.21% 156,500
Dec 11, 2024 15.76 15.97 15.33 15.68 -0.04 -0.25% 300,431
Dec 10, 2024 15.84 15.92 15.49 15.72 -0.05 -0.32% 233,700
Dec 9, 2024 15.92 16.24 15.69 15.77 -0.06 -0.38% 183,235
Dec 6, 2024 17.00 17.00 15.51 15.83 -1.14 -6.72% 286,913
Dec 5, 2024 16.75 17.20 16.75 16.97 0.09 0.53% 226,019
Dec 4, 2024 16.92 16.99 16.04 16.88 0.00 0.00% 243,026
Dec 3, 2024 16.95 17.11 16.75 16.88 0.02 0.12% 225,200
Dec 2, 2024 16.57 16.86 16.33 16.86 0.36 2.18% 227,425
Nov 29, 2024 16.50 16.59 16.33 16.50 0.00 0.00% 82,800
Nov 27, 2024 16.67 16.96 16.25 16.50 -0.17 -1.02% 126,210
Nov 26, 2024 16.55 16.88 16.44 16.67 0.17 1.03% 206,600
Nov 25, 2024 16.69 16.92 16.33 16.50 -0.33 -1.96% 300,000
Nov 22, 2024 16.94 17.15 16.74 16.83 0.13 0.78% 328,050
Nov 21, 2024 16.72 17.04 16.48 16.70 0.13 0.78% 241,336
Nov 20, 2024 15.92 16.57 15.91 16.57 0.76 4.81% 129,717
Nov 19, 2024 15.54 15.86 15.48 15.81 0.27 1.74% 153,100
Nov 18, 2024 15.30 15.56 15.26 15.54 0.44 2.91% 193,145
Nov 15, 2024 15.45 15.46 14.93 15.10 -0.22 -1.44% 249,146
Nov 14, 2024 15.35 15.35 15.02 15.32 -0.03 -0.20% 103,600
Nov 13, 2024 15.43 15.58 15.23 15.35 0.05 0.33% 230,000
Nov 12, 2024 14.95 15.41 14.86 15.30 0.10 0.66% 177,120

Create Price Alert on RNGR

Your price alert will notify you when the stock price is above 16.97.

Add to Watchlist