Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Ranger Energy Services, Inc. RNGR

Full chart Compare
Set alert

Price alert · RNGR

All alert types
12.51 USD -0.02 (-0.16%)

Regular-session close

12.51 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

12.36 Day range 12.64
11.25 52-week range 18.43
YTD
-10.52%
1 year
-8.22%

RNGR price history

RNGR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202612.5112.6412.3612.51-0.02-0.16%415,007
Nov 12, 202612.2012.6512.0212.53+0.27+2.20%427,100
Nov 11, 202611.5712.3311.4812.26+1.01+8.98%487,500
Nov 10, 202611.4511.6810.8511.25-1.22-9.78%466,500
Nov 9, 202612.5812.8012.3112.47-0.05-0.40%340,000
Nov 6, 202612.7313.5412.4612.52-0.14-1.11%253,300
Nov 5, 202613.7813.7812.6312.66-0.91-6.71%301,700
Nov 4, 202614.0114.3713.2613.57-0.43-3.07%324,000
Nov 3, 202614.2014.3513.9114.00-0.11-0.78%178,100
Nov 2, 202614.8915.1014.0314.11-0.91-6.06%254,400
Oct 30, 202615.0815.1714.7615.02-0.22-1.44%159,600
Oct 29, 202615.4215.5015.0715.24-0.10-0.65%139,500
Oct 28, 202615.0415.3814.7315.34+0.25+1.66%191,800
Oct 27, 202614.8015.1014.8015.09+0.37+2.51%142,200
Oct 26, 202614.7015.0014.5914.72+0.01+0.07%187,000
Oct 23, 202614.2315.1214.1014.71+0.43+3.01%164,300
Oct 22, 202614.9614.9613.9914.28-0.60-4.03%188,900
Oct 21, 202614.7814.9614.5814.88+0.13+0.88%167,400
Oct 20, 202614.9714.9914.6014.75-0.14-0.94%162,600
Oct 19, 202614.6715.0714.5514.89+0.24+1.64%180,400
Oct 16, 202614.5614.7914.5214.65+0.21+1.45%109,600
Oct 15, 202614.6714.6714.1614.44-0.35-2.37%139,400
Oct 14, 202615.2715.2714.6814.79-0.50-3.27%160,300
Oct 13, 202615.3715.7315.2115.29-0.02-0.13%119,500
Oct 12, 202615.5815.7315.1615.31-0.11-0.71%92,900
Oct 9, 202615.4815.7015.3615.42-0.04-0.26%141,400
Oct 8, 202615.5115.5615.2015.46+0.08+0.52%125,000
Oct 7, 202615.6915.8315.0615.38-0.27-1.73%157,700
Oct 6, 202616.0016.0015.5815.65-0.34-2.13%114,400
Oct 5, 202615.6616.1615.6615.99+0.33+2.11%155,900
Oct 2, 202615.4115.7715.3315.66+0.25+1.62%105,500
Oct 1, 202615.1415.4215.0415.41+0.22+1.45%202,500
Sep 30, 202615.1215.2614.9915.19+0.15+1.00%148,000
Sep 29, 202615.2015.2414.9715.04-0.22-1.44%165,500
Sep 28, 202615.7215.7215.2115.26-0.25-1.61%178,500
Sep 25, 202615.4215.7315.4215.51+0.05+0.32%89,300
Sep 24, 202615.8115.8315.4315.46-0.19-1.21%155,400
Sep 23, 202615.5315.9515.5315.65+0.12+0.77%169,100
Sep 22, 202615.4715.7715.2415.53-0.14-0.89%151,200
Sep 21, 202616.1616.3515.6615.67-0.59-3.63%132,200
Sep 18, 202616.4016.5016.0716.26-0.25-1.51%406,300
Sep 17, 202616.5616.8716.2716.51+0.05+0.30%101,700
Sep 16, 202616.8917.5116.2216.46-0.39-2.31%110,100
Sep 15, 202616.6916.9616.5116.85+0.29+1.75%114,200
Sep 14, 202617.2217.2216.4716.56-0.79-4.55%122,600
Sep 11, 202617.0617.3516.8617.35+0.25+1.46%107,100
Sep 10, 202617.3017.3016.7017.10-0.11-0.64%120,600
Sep 9, 202617.2517.3416.9817.21+0.29+1.71%129,100
Sep 8, 202616.9517.6316.9116.92+0.14+0.83%172,400
Sep 4, 202616.8817.2216.5216.78-0.14-0.83%101,500
Sep 3, 202617.2117.3716.8816.92-0.18-1.05%127,000
Sep 2, 202616.7717.2516.7717.10+0.15+0.88%487,400
Sep 1, 202616.7017.2516.4016.95+0.25+1.50%299,900
Aug 31, 202617.0717.5316.6216.70+0.15+0.91%256,100
Aug 28, 202616.3716.6216.2016.55+0.18+1.10%121,400
Aug 27, 202615.7816.5615.5916.37+0.58+3.67%144,500
Aug 26, 202615.9015.9415.4015.79-0.22-1.37%174,800
Aug 25, 202615.9816.1815.8916.010.000.00%156,800
Aug 24, 202617.0717.0716.0116.01-1.12-6.54%237,800
Aug 21, 202617.5017.6517.0017.13-0.27-1.55%280,600
Aug 20, 202617.6117.6617.0517.40-0.11-0.63%156,900
Aug 19, 202617.8017.9517.3417.51-0.04-0.23%154,700
Aug 18, 202617.5017.7417.3517.55-0.10-0.57%145,900
Aug 17, 202617.5617.7017.3517.65+0.26+1.50%135,400
Aug 14, 202617.2217.6817.2217.39+0.07+0.40%118,400

65 days, newest first. Daily bars as drawn on the RNGR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.