Ranger Energy Services In... (RNGR)
14.53
-0.85 (-5.53%)
At close: Mar 06, 2025, 3:14 PM
14.51
-0.14%
After-hours: Mar 06, 2025, 03:15 PM EST
RNGR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 15.51 | 15.60 | 14.87 | 15.38 | -0.43 | -2.72% | 150,363 |
| Mar 4, 2025 | 16.15 | 17.06 | 15.60 | 15.81 | -0.34 | -2.11% | 317,203 |
| Mar 3, 2025 | 16.83 | 17.21 | 16.15 | 16.15 | -0.56 | -3.35% | 168,903 |
| Feb 28, 2025 | 16.38 | 16.72 | 16.20 | 16.71 | 0.23 | 1.40% | 62,700 |
| Feb 27, 2025 | 16.85 | 16.98 | 16.45 | 16.48 | -0.33 | -1.96% | 75,535 |
| Feb 26, 2025 | 17.33 | 17.43 | 16.61 | 16.81 | -0.43 | -2.49% | 103,213 |
| Feb 25, 2025 | 17.38 | 17.47 | 16.79 | 17.24 | -0.07 | -0.40% | 143,000 |
| Feb 24, 2025 | 17.56 | 17.70 | 17.13 | 17.31 | -0.11 | -0.63% | 97,300 |
| Feb 21, 2025 | 18.03 | 18.03 | 17.34 | 17.42 | -0.48 | -2.68% | 75,700 |
| Feb 20, 2025 | 17.92 | 18.12 | 17.79 | 17.90 | -0.13 | -0.72% | 56,761 |
| Feb 19, 2025 | 18.03 | 18.16 | 17.81 | 18.03 | -0.05 | -0.28% | 86,808 |
| Feb 18, 2025 | 17.93 | 18.45 | 17.75 | 18.08 | 0.30 | 1.69% | 139,511 |
| Feb 14, 2025 | 17.61 | 17.89 | 17.49 | 17.78 | 0.19 | 1.08% | 61,840 |
| Feb 13, 2025 | 17.52 | 17.60 | 17.18 | 17.59 | 0.13 | 0.74% | 57,108 |
| Feb 12, 2025 | 17.40 | 17.52 | 17.08 | 17.46 | -0.10 | -0.57% | 101,500 |
| Feb 11, 2025 | 17.44 | 17.69 | 17.23 | 17.56 | 0.19 | 1.09% | 107,800 |
| Feb 10, 2025 | 16.67 | 17.38 | 16.67 | 17.37 | 0.86 | 5.21% | 61,949 |
| Feb 7, 2025 | 16.51 | 16.77 | 16.34 | 16.51 | 0.02 | 0.12% | 85,418 |
| Feb 6, 2025 | 17.06 | 17.19 | 16.25 | 16.49 | -0.47 | -2.77% | 76,600 |
| Feb 5, 2025 | 16.86 | 16.98 | 16.75 | 16.96 | 0.12 | 0.71% | 62,800 |
| Feb 4, 2025 | 16.23 | 16.89 | 16.23 | 16.84 | 0.42 | 2.56% | 55,848 |
| Feb 3, 2025 | 16.39 | 16.57 | 15.96 | 16.42 | 0.03 | 0.18% | 111,641 |
| Jan 31, 2025 | 17.10 | 17.10 | 16.34 | 16.39 | -0.79 | -4.60% | 103,244 |
| Jan 30, 2025 | 17.25 | 17.39 | 17.02 | 17.18 | -0.01 | -0.06% | 69,757 |
| Jan 29, 2025 | 16.91 | 17.22 | 16.78 | 17.19 | 0.26 | 1.54% | 104,855 |
| Jan 28, 2025 | 17.04 | 17.19 | 16.89 | 16.93 | -0.14 | -0.82% | 197,128 |
| Jan 27, 2025 | 17.49 | 17.60 | 16.99 | 17.07 | -0.61 | -3.45% | 134,708 |
| 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 |