Ranger Energy Services Inc (RNGR)
NYSE:RNGR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
16.58
16.85
16.41
16.72
16.72
+1.33%
81,936
0.46
Apr 06, 2026
16.77
16.83
16.46
16.50
16.50
-2.08%
102,993
0.57
Apr 03, 2026
16.56
17.02
16.56
16.85
16.85
0.00%
0
0.00
Apr 02, 2026
16.56
17.02
16.56
16.85
16.85
+2.06%
89,166
0.49
Apr 01, 2026
16.90
16.98
16.47
16.51
16.51
-3.68%
191,940
1.05
Mar 31, 2026
17.50
17.82
17.05
17.14
17.14
-1.66%
205,245
1.14
Mar 30, 2026
17.73
17.88
17.32
17.43
17.43
-0.40%
370,310
2.11
Mar 27, 2026
17.24
17.98
17.14
17.50
17.50
+1.33%
247,308
1.42
Mar 26, 2026
17.36
17.56
17.20
17.27
17.27
-0.69%
192,229
1.11
Mar 25, 2026
17.40
17.67
17.08
17.39
17.39
-0.29%
207,988
1.21
Mar 24, 2026
17.30
17.90
17.24
17.44
17.44
+0.69%
279,880
1.68
Mar 23, 2026
16.93
17.42
16.78
17.32
17.32
+2.79%
334,780
2.07
Mar 20, 2026
17.05
17.29
16.73
16.85
16.85
-1.29%
356,967
2.26
Mar 19, 2026
17.05
17.44
16.93
17.13
17.07
0.00%
282,824
1.82
Mar 18, 2026
17.16
17.46
16.96
17.13
17.07
-0.29%
219,457
1.41
Mar 17, 2026
17.00
17.43
16.97
17.18
17.12
+1.90%
340,694
2.18
Mar 16, 2026
16.83
17.01
16.68
16.86
16.80
+0.96%
230,231
1.48
Mar 13, 2026
16.79
16.99
16.49
16.70
16.64
-0.89%
125,562
0.81
Mar 12, 2026
16.77
17.13
16.25
16.85
16.79
-0.18%
167,574
1.08
Mar 11, 2026
16.71
16.98
16.41
16.88
16.82
+0.89%
112,457
0.72
Mar 10, 2026
16.61
16.99
16.46
16.73
16.67
-0.36%
128,539
0.82
Mar 09, 2026
16.44
16.85
16.25
16.79
16.73
+2.13%
155,650
0.99
Mar 06, 2026
16.99
17.19
16.35
16.44
16.38
-3.29%
137,506
0.88
Mar 05, 2026
17.22
17.74
16.78
17.00
16.94
-2.86%
146,728
0.94
Mar 04, 2026
17.20
17.53
16.86
17.50
17.44
+2.10%
151,637
0.98
Mar 03, 2026
17.39
17.53
17.07
17.14
17.08
-3.00%
133,915
0.86
Mar 02, 2026
17.67
17.89
17.13
17.67
17.61
+1.44%
155,727
1.00
Feb 27, 2026
16.85
17.56
16.85
17.42
17.36
+3.38%
195,369
1.26
Feb 26, 2026
16.99
17.08
16.78
16.85
16.79
-1.92%
117,673
0.76
Feb 25, 2026
17.25
17.32
16.81
17.18
17.12
-0.41%
133,019
0.87
Feb 24, 2026
17.01
17.35
16.53
17.25
17.19
+1.17%
149,631
0.99
Feb 23, 2026
16.82
17.29
16.47
17.05
16.99
+0.95%
142,012
0.94
Feb 20, 2026
16.68
17.10
16.54
16.89
16.83
+0.29%
152,087
1.01
Feb 19, 2026
16.62
16.98
16.59
16.84
16.78
+1.64%
147,677
0.98
Feb 18, 2026
16.60
16.95
16.33
16.57
16.51
+1.34%
94,421
0.62
Feb 17, 2026
16.85
16.85
16.10
16.35
16.29
-3.25%
136,069
0.90
Feb 16, 2026
16.23
17.08
16.23
16.90
16.84
0.00%
0
0.00
Feb 13, 2026
16.23
17.08
16.23
16.90
16.84
+4.32%
181,489
1.19
Feb 12, 2026
16.81
16.84
15.92
16.20
16.14
-3.28%
189,903
1.24
Feb 11, 2026
16.53
16.95
16.41
16.75
16.69
+2.83%
128,358
0.84
Feb 10, 2026
16.50
16.59
16.01
16.29
16.23
-0.79%
175,496
1.14
Feb 09, 2026
16.38
16.81
16.28
16.42
16.36
+0.18%
128,321
0.83
Feb 06, 2026
16.06
16.56
15.88
16.39
16.33
+2.95%
116,680
0.74
Feb 05, 2026
16.35
16.50
15.80
15.92
15.86
-3.40%
121,887
0.75
Feb 04, 2026
16.73
17.25
16.14
16.48
16.42
-1.55%
157,958
0.98
Feb 03, 2026
15.98
16.83
15.98
16.74
16.68
+5.28%
221,812
1.38
Feb 02, 2026
15.12
16.03
14.87
15.90
15.84
+3.12%
260,196
1.64
Jan 30, 2026
15.29
15.60
15.05
15.42
15.37
-0.52%
152,686
0.97
Jan 29, 2026
15.50
15.78
15.19
15.50
15.45
+2.31%
188,868
1.20
Jan 28, 2026
15.54
15.58
14.94
15.15
15.10
-2.20%
175,671
1.13
Rows: