Ranger Energy Services Inc (RNGR) Historical Stock Data
11.97 ↓0.73 (-5.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNGR is down -0.27% a day on average. There have been 14 days where Ranger Energy Services Inc closed green and 16 days where RNGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-24 | 14.37 | 14.56 | ↑$0.19 (1.32%) | 14.12 | 14.56 | 83.72K |
| 2025-03-21 | 14.24 | 14.15 | ↓$0.09 (-0.63%) | 13.92 | 14.39 | 302.82K |
| 2025-03-20 | 14.40 | 14.50 | ↑$0.10 (0.69%) | 14.27 | 14.57 | 82.82K |
| 2025-03-19 | 14.21 | 14.46 | ↑$0.25 (1.76%) | 14.19 | 14.57 | 74.33K |
| 2025-03-18 | 14.35 | 14.15 | ↓$0.20 (-1.39%) | 14.00 | 14.39 | 120.51K |
| 2025-03-17 | 14.32 | 14.24 | ↓$0.08 (-0.56%) | 14.10 | 14.38 | 62.30K |
| 2025-03-14 | 14.06 | 14.26 | ↑$0.20 (1.42%) | 13.95 | 14.53 | 116.13K |
| 2025-03-13 | 14.82 | 13.95 | ↓$0.87 (-5.87%) | 13.88 | 14.94 | 94.50K |
| 2025-03-12 | 14.50 | 14.81 | ↑$0.31 (2.14%) | 14.29 | 14.89 | 156.48K |
| 2025-03-11 | 14.36 | 14.50 | ↑$0.14 (0.97%) | 14.25 | 14.66 | 102.80K |
| 2025-03-10 | 14.57 | 14.40 | ↓$0.17 (-1.17%) | 14.22 | 14.71 | 126.61K |
| 2025-03-07 | 14.68 | 14.58 | ↓$0.10 (-0.68%) | 14.33 | 14.89 | 119.23K |
| 2025-03-06 | 15.37 | 14.54 | ↓$0.83 (-5.40%) | 14.40 | 15.40 | 139.47K |
| 2025-03-05 | 15.51 | 15.38 | ↓$0.13 (-0.84%) | 14.87 | 15.60 | 150.36K |
| 2025-03-04 | 16.15 | 15.81 | ↓$0.34 (-2.11%) | 15.60 | 17.06 | 317.20K |
| 2025-03-03 | 16.83 | 16.15 | ↓$0.68 (-4.04%) | 16.15 | 17.21 | 168.90K |
| 2025-02-28 | 16.38 | 16.71 | ↑$0.33 (2.01%) | 16.20 | 16.72 | 62.68K |
Create an account or log in to view more rows.
$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
$RNGR lol who sold
$RNGR what’s gonna happen now