Ranger Energy Services Inc (RNGR) Historical Stock Data
13.95 ↓0.28 (-1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNGR is down -0.41% a day on average. There have been 10 days where Ranger Energy Services Inc closed green and 20 days where RNGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.13 | 13.95 | ↓$0.18 (-1.27%) | 13.90 | 14.37 | 190.40K |
| 2024-12-19 | 14.84 | 14.23 | ↓$0.61 (-4.11%) | 14.12 | 14.84 | 175.64K |
| 2024-12-18 | 15.05 | 14.58 | ↓$0.47 (-3.12%) | 14.49 | 15.15 | 188.49K |
| 2024-12-17 | 15.05 | 14.93 | ↓$0.12 (-0.80%) | 14.67 | 15.11 | 223.45K |
| 2024-12-16 | 15.39 | 15.41 | ↑$0.02 (0.13%) | 15.20 | 15.44 | 130.08K |
| 2024-12-13 | 15.50 | 15.42 | ↓$0.08 (-0.52%) | 15.21 | 15.54 | 95.08K |
| 2024-12-12 | 15.64 | 15.49 | ↓$0.15 (-0.96%) | 15.37 | 15.64 | 156.49K |
| 2024-12-11 | 15.76 | 15.68 | ↓$0.08 (-0.51%) | 15.33 | 15.97 | 300.43K |
| 2024-12-10 | 15.84 | 15.72 | ↓$0.12 (-0.76%) | 15.49 | 15.92 | 233.69K |
| 2024-12-09 | 15.92 | 15.77 | ↓$0.15 (-0.94%) | 15.69 | 16.24 | 183.24K |
| 2024-12-06 | 17.00 | 15.83 | ↓$1.17 (-6.88%) | 15.51 | 17.00 | 286.91K |
| 2024-12-05 | 16.75 | 16.97 | ↑$0.22 (1.31%) | 16.75 | 17.20 | 226.02K |
| 2024-12-04 | 16.92 | 16.88 | ↓$0.04 (-0.24%) | 16.04 | 16.99 | 243.03K |
| 2024-12-03 | 16.95 | 16.88 | ↓$0.07 (-0.41%) | 16.75 | 17.11 | 225.16K |
| 2024-12-02 | 16.57 | 16.86 | ↑$0.29 (1.75%) | 16.33 | 16.86 | 227.43K |
| 2024-11-29 | 16.50 | 16.50 | ↑$0.00 (0.00%) | 16.33 | 16.59 | 82.78K |
| 2024-11-27 | 16.67 | 16.50 | ↓$0.17 (-1.02%) | 16.25 | 16.96 | 126.21K |
| 2024-11-26 | 16.55 | 16.67 | ↑$0.12 (0.73%) | 16.44 | 16.88 | 206.59K |
| 2024-11-25 | 16.69 | 16.50 | ↓$0.19 (-1.14%) | 16.33 | 16.92 | 299.99K |
| 2024-11-22 | 16.94 | 16.83 | ↓$0.11 (-0.65%) | 16.74 | 17.15 | 328.05K |
| 2024-11-21 | 16.72 | 16.70 | ↓$0.02 (-0.12%) | 16.48 | 17.04 | 241.34K |
| 2024-11-20 | 15.92 | 16.57 | ↑$0.65 (4.08%) | 15.91 | 16.57 | 129.72K |
| 2024-11-19 | 15.54 | 15.81 | ↑$0.27 (1.74%) | 15.48 | 15.86 | 153.08K |
| 2024-11-18 | 15.30 | 15.54 | ↑$0.24 (1.57%) | 15.26 | 15.56 | 193.14K |
| 2024-11-15 | 15.45 | 15.10 | ↓$0.35 (-2.27%) | 14.93 | 15.46 | 249.15K |
| 2024-11-14 | 15.35 | 15.32 | ↓$0.03 (-0.20%) | 15.02 | 15.35 | 103.55K |
| 2024-11-13 | 15.43 | 15.35 | ↓$0.08 (-0.52%) | 15.23 | 15.58 | 229.98K |
| 2024-11-12 | 14.95 | 15.30 | ↑$0.35 (2.34%) | 14.86 | 15.41 | 177.12K |
| 2024-11-11 | 15.35 | 15.20 | ↓$0.15 (-0.98%) | 15.11 | 15.54 | 125.90K |
| 2024-11-08 | 15.03 | 15.26 | ↑$0.23 (1.53%) | 15.03 | 15.30 | 169.73K |
Create an account or log in to view more rows.
$RNGR where’s the WSB guys at? Still sleeping?
$RNGR cup and handle!
$RNGR to the moon!!! lfG
$RNGR lol who sold
$RNGR what’s gonna happen now
$RNGR Just buy and hold
$RNGR we always finish green after a red week. Less go!
$RNGR holdddd it tight yall
$RNGR Market is down
No worries
$RNGR There is nothing wrong with a decent pullback