Ranger Energy Services Inc (RNGR) Historical Stock Data
11.33 ↓0.56 (-4.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNGR is down -0.02% a day on average. There have been 17 days where Ranger Energy Services Inc closed green and 13 days where RNGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 11.95 | 11.33 | ↓$0.62 (-5.19%) | 11.26 | 11.95 | 118.87K |
| 2025-05-05 | 12.04 | 11.89 | ↓$0.15 (-1.25%) | 11.80 | 12.26 | 250.27K |
| 2025-05-02 | 11.61 | 12.32 | ↑$0.71 (6.12%) | 11.53 | 12.39 | 233.22K |
| 2025-05-01 | 11.20 | 11.47 | ↑$0.27 (2.41%) | 10.93 | 11.63 | 135.47K |
| 2025-04-30 | 12.20 | 11.09 | ↓$1.11 (-9.10%) | 10.57 | 12.45 | 208.66K |
| 2025-04-29 | 12.52 | 12.62 | ↑$0.10 (0.80%) | 12.40 | 12.66 | 116.04K |
| 2025-04-28 | 12.20 | 12.54 | ↑$0.34 (2.79%) | 12.20 | 12.56 | 96.44K |
| 2025-04-25 | 12.08 | 12.26 | ↑$0.18 (1.49%) | 11.93 | 12.27 | 69.90K |
| 2025-04-24 | 12.23 | 12.15 | ↓$0.08 (-0.65%) | 12.03 | 12.43 | 119.84K |
| 2025-04-23 | 12.77 | 12.17 | ↓$0.60 (-4.70%) | 12.10 | 12.81 | 80.45K |
| 2025-04-22 | 12.38 | 12.44 | ↑$0.06 (0.48%) | 11.97 | 12.62 | 77.45K |
| 2025-04-21 | 12.49 | 12.30 | ↓$0.19 (-1.52%) | 12.08 | 12.49 | 74.79K |
| 2025-04-17 | 12.44 | 12.62 | ↑$0.18 (1.45%) | 12.44 | 12.90 | 93.07K |
| 2025-04-16 | 12.15 | 12.38 | ↑$0.23 (1.89%) | 12.15 | 12.60 | 55.14K |
| 2025-04-15 | 12.18 | 12.18 | ↑$0.00 (0.00%) | 12.14 | 12.57 | 74.09K |
| 2025-04-14 | 12.53 | 12.25 | ↓$0.28 (-2.23%) | 12.00 | 12.53 | 97.84K |
| 2025-04-11 | 11.95 | 12.25 | ↑$0.30 (2.51%) | 11.62 | 12.46 | 84.56K |
| 2025-04-10 | 12.33 | 11.97 | ↓$0.36 (-2.92%) | 11.66 | 12.33 | 133.03K |
| 2025-04-09 | 10.92 | 12.70 | ↑$1.78 (16.30%) | 10.87 | 13.00 | 143.43K |
| 2025-04-08 | 11.84 | 11.30 | ↓$0.54 (-4.56%) | 11.24 | 12.37 | 180.35K |
| 2025-04-07 | 11.19 | 11.63 | ↑$0.44 (3.93%) | 10.82 | 12.17 | 226.83K |
| 2025-04-04 | 12.82 | 11.79 | ↓$1.03 (-8.03%) | 11.24 | 12.82 | 261.70K |
| 2025-04-03 | 13.70 | 13.21 | ↓$0.49 (-3.58%) | 13.12 | 13.76 | 115.33K |
| 2025-04-02 | 14.25 | 14.48 | ↑$0.23 (1.61%) | 14.17 | 14.51 | 57.30K |
| 2025-04-01 | 14.00 | 14.38 | ↑$0.38 (2.71%) | 13.82 | 14.45 | 104.79K |
| 2025-03-31 | 14.12 | 14.19 | ↑$0.07 (0.50%) | 13.77 | 14.29 | 100.56K |
| 2025-03-28 | 14.64 | 14.26 | ↓$0.38 (-2.60%) | 14.20 | 14.92 | 77.40K |
| 2025-03-27 | 14.84 | 14.89 | ↑$0.05 (0.34%) | 14.81 | 15.03 | 60.40K |
| 2025-03-26 | 14.87 | 14.84 | ↓$0.03 (-0.20%) | 14.70 | 15.18 | 79.62K |
| 2025-03-25 | 14.61 | 14.71 | ↑$0.10 (0.68%) | 14.59 | 14.93 | 115.46K |
Create an account or log in to view more rows.
$RNGR oversold
$RNGR Hedgies
we aren't going anywhere!
$RNGR i hate money so im buying
$RNGR soon
$RNGR yes
keep going down
let's go
stop stalling
$RNGR green shoots
$RNGR Buy now
$RNGR where’s the WSB guys at? Still sleeping?
$RNGR cup and handle!
$RNGR to the moon!!! lfG