Ranger Energy Services In... (RNGR)
NYSE: RNGR
· Real-Time Price · USD
12.59
-0.17 (-1.33%)
At close: Aug 15, 2025, 3:59 PM
12.58
-0.08%
After-hours: Aug 15, 2025, 04:04 PM EDT
RNGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 12.91 | 13.12 | 12.47 | 12.51 | 12.45 | -1.26% | 84,052 |
| Aug 6, 2025 | 13.08 | 13.19 | 12.63 | 12.67 | 12.61 | -2.84% | 119,600 |
| Aug 5, 2025 | 12.53 | 13.14 | 12.51 | 13.04 | 12.98 | 2.11% | 164,326 |
| Aug 4, 2025 | 12.67 | 12.78 | 12.45 | 12.77 | 12.71 | 0.39% | 158,600 |
| Aug 1, 2025 | 13.15 | 13.25 | 12.47 | 12.72 | 12.66 | -5.00% | 224,519 |
| Jul 31, 2025 | 13.83 | 14.08 | 13.19 | 13.39 | 13.33 | -5.77% | 228,000 |
| Jul 30, 2025 | 14.72 | 14.85 | 14.12 | 14.21 | 14.14 | -3.46% | 287,113 |
| Jul 29, 2025 | 14.35 | 15.10 | 14.05 | 14.72 | 14.65 | 13.58% | 363,014 |
| Jul 28, 2025 | 12.43 | 13.01 | 12.43 | 12.96 | 12.90 | 4.94% | 160,200 |
| Jul 25, 2025 | 12.37 | 12.53 | 12.30 | 12.35 | 12.29 | 0.08% | 118,340 |
| Jul 24, 2025 | 12.32 | 12.42 | 12.21 | 12.34 | 12.28 | -1.36% | 148,817 |
| Jul 23, 2025 | 11.78 | 12.52 | 11.74 | 12.51 | 12.45 | 7.20% | 154,512 |
| Jul 22, 2025 | 11.54 | 11.85 | 11.44 | 11.67 | 11.61 | 1.13% | 210,816 |
| Jul 21, 2025 | 11.60 | 11.66 | 11.48 | 11.54 | 11.48 | -0.09% | 158,643 |
| Jul 18, 2025 | 11.70 | 11.81 | 11.48 | 11.55 | 11.49 | -0.35% | 183,232 |