Ranger Energy Services Inc (RNGR)
NYSE:RNGR
Want to see RNGR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
16.36
16.70
16.06
16.21
16.21
-0.73%
218,451
0.94
May 21, 2026
16.52
16.52
16.07
16.33
16.33
-0.31%
181,219
0.78
May 20, 2026
16.36
16.88
16.21
16.38
16.38
-0.55%
223,776
0.97
May 19, 2026
16.76
16.85
16.43
16.47
16.47
-2.20%
141,153
0.61
May 18, 2026
16.28
16.93
16.15
16.84
16.84
+2.37%
274,416
1.21
May 15, 2026
16.22
16.53
16.11
16.45
16.45
+1.36%
274,331
1.22
May 14, 2026
16.14
16.45
16.05
16.23
16.23
0.00%
297,517
1.35
May 13, 2026
16.09
16.26
15.78
16.23
16.23
+0.19%
150,197
0.68
May 12, 2026
15.96
16.43
15.79
16.20
16.20
+1.31%
178,722
0.81
May 11, 2026
15.90
16.20
15.74
15.99
15.99
+1.07%
249,315
1.14
May 08, 2026
15.99
15.99
15.63
15.82
15.82
+0.19%
295,469
1.36
May 07, 2026
16.22
16.25
15.62
15.85
15.79
-3.64%
179,186
0.83
May 06, 2026
16.60
16.69
16.19
16.45
16.39
-2.38%
258,502
1.20
May 05, 2026
17.00
17.22
16.82
16.85
16.79
-1.23%
352,002
1.67
May 04, 2026
17.19
17.46
16.90
17.06
17.00
-0.53%
271,935
1.30
May 01, 2026
17.40
17.41
16.88
17.15
17.09
-1.77%
341,431
1.65
Apr 30, 2026
17.27
17.87
17.20
17.46
17.39
-0.91%
472,516
2.32
Apr 29, 2026
17.59
17.70
16.92
17.62
17.55
+2.15%
653,264
3.33
Apr 28, 2026
17.16
18.24
16.85
17.25
17.18
-6.41%
656,523
3.48
Apr 27, 2026
18.50
18.72
18.32
18.43
18.36
+0.60%
435,428
2.36
Apr 24, 2026
18.25
18.43
17.83
18.32
18.25
-0.22%
427,258
2.38
Apr 23, 2026
18.00
18.82
17.93
18.36
18.29
+2.57%
364,587
2.06
Apr 22, 2026
17.50
17.94
17.38
17.90
17.83
+2.99%
213,550
1.21
Apr 21, 2026
17.39
17.73
17.30
17.38
17.31
+0.06%
189,308
1.08
Apr 20, 2026
17.08
17.50
16.94
17.37
17.30
+1.82%
297,085
1.69
Apr 17, 2026
16.91
17.14
16.71
17.06
17.00
-1.10%
332,909
1.94
Apr 16, 2026
17.12
17.46
17.00
17.25
17.18
+0.76%
309,858
1.86
Apr 15, 2026
17.00
17.19
16.62
17.12
17.06
+2.95%
186,815
1.13
Apr 14, 2026
16.96
17.18
16.62
16.63
16.57
-1.94%
136,296
0.82
Apr 13, 2026
17.00
17.20
16.80
16.96
16.90
+0.30%
183,063
1.09
Apr 10, 2026
16.72
16.98
16.56
16.91
16.85
+0.59%
108,824
0.64
Apr 09, 2026
16.83
17.12
16.72
16.81
16.75
+0.12%
82,546
0.48
Apr 08, 2026
16.20
16.81
16.20
16.79
16.73
+0.42%
164,061
0.94
Apr 07, 2026
16.58
16.85
16.41
16.72
16.66
+1.33%
81,936
0.46
Apr 06, 2026
16.77
16.83
16.46
16.50
16.44
-2.08%
102,993
0.57
Apr 03, 2026
16.56
17.02
16.56
16.85
16.79
0.00%
0
0.00
Apr 02, 2026
16.56
17.02
16.56
16.85
16.79
+2.06%
89,166
0.49
Apr 01, 2026
16.90
16.98
16.47
16.51
16.45
-3.68%
191,940
1.05
Mar 31, 2026
17.50
17.82
17.05
17.14
17.08
-1.66%
205,245
1.14
Mar 30, 2026
17.73
17.88
17.32
17.43
17.36
-0.40%
370,310
2.11
Mar 27, 2026
17.24
17.98
17.14
17.50
17.43
+1.33%
247,308
1.42
Mar 26, 2026
17.36
17.56
17.20
17.27
17.20
-0.69%
192,229
1.11
Mar 25, 2026
17.40
17.67
17.08
17.39
17.32
-0.28%
207,988
1.21
Mar 24, 2026
17.30
17.90
17.24
17.44
17.37
+0.69%
279,880
1.68
Mar 23, 2026
16.93
17.42
16.78
17.32
17.25
+2.79%
336,160
2.07
Mar 20, 2026
17.05
17.29
16.73
16.85
16.79
-1.29%
356,967
2.26
Mar 19, 2026
17.05
17.44
16.93
17.13
17.01
0.00%
282,824
1.82
Mar 18, 2026
17.16
17.46
16.96
17.13
17.01
-0.29%
219,457
1.41
Mar 17, 2026
17.00
17.43
16.97
17.18
17.06
+1.90%
340,694
2.18
Mar 16, 2026
16.83
17.01
16.68
16.86
16.74
+0.96%
230,231
1.48
Rows: