Ranger Energy Services In... (RNGR)
NYSE: RNGR
· Real-Time Price · USD
14.50
0.24 (1.68%)
At close: Sep 26, 2025, 3:59 PM
14.41
-0.62%
After-hours: Sep 26, 2025, 07:37 PM EDT
RNGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.38 | 14.67 | 14.24 | 14.48 | 14.48 | 1.54% | 105,592 |
| Sep 25, 2025 | 14.36 | 14.46 | 14.20 | 14.26 | 14.26 | -0.90% | 131,608 |
| Sep 24, 2025 | 14.18 | 14.67 | 14.18 | 14.39 | 14.39 | 2.27% | 161,838 |
| Sep 23, 2025 | 13.92 | 14.59 | 13.82 | 14.07 | 14.07 | 2.10% | 183,093 |
| Sep 22, 2025 | 13.65 | 13.87 | 13.15 | 13.78 | 13.78 | 0.44% | 185,359 |
| Sep 19, 2025 | 14.37 | 14.37 | 13.72 | 13.72 | 13.72 | -4.52% | 533,646 |
| Sep 18, 2025 | 14.36 | 14.37 | 14.05 | 14.37 | 14.37 | 1.63% | 359,600 |
| Sep 17, 2025 | 14.33 | 14.66 | 14.06 | 14.14 | 14.14 | -1.94% | 238,722 |
| Sep 16, 2025 | 14.30 | 14.76 | 14.23 | 14.42 | 14.42 | 1.26% | 230,224 |
| Sep 15, 2025 | 14.23 | 14.72 | 13.89 | 14.24 | 14.24 | 4.25% | 305,900 |
| Sep 12, 2025 | 14.00 | 14.08 | 13.63 | 13.66 | 13.66 | -2.43% | 76,900 |
| Sep 11, 2025 | 13.79 | 14.05 | 13.65 | 14.00 | 14.00 | 1.60% | 76,600 |
| Sep 10, 2025 | 13.60 | 13.83 | 13.53 | 13.78 | 13.78 | 2.38% | 77,538 |
| Sep 9, 2025 | 13.95 | 14.13 | 13.44 | 13.46 | 13.46 | -2.53% | 93,330 |
| Sep 8, 2025 | 14.28 | 14.30 | 13.73 | 13.81 | 13.81 | -2.40% | 108,108 |
| Sep 5, 2025 | 14.27 | 14.34 | 13.90 | 14.15 | 14.15 | -1.32% | 115,500 |
| 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 |