Free Trial

Ranger Energy Services (RNGR) Stock Chart & Stock Price History

Ranger Energy Services logo
$14.20 -0.06 (-0.42%)
As of 02:26 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Ranger Energy Services Stock Price Performance

5 Day
Performance
-3.69%
1 Month
Performance
-14.37%
3 Month
Performance
-7.91%
6 Month
Performance
+19.69%
Year-To-Date
Performance
-7.91%
1 Year
Performance
+26.26%
Receive RNGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ranger Energy Services and its competitors with MarketBeat's FREE daily newsletter.

RNGR Stock Chart for Monday, March, 31, 2025

Remove Ads

Ranger Energy Services Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$14.88$14.26
-4.17%
$14.92$14.2077,395 shs$317.22 million
03/27/2025$14.80$14.88
+0.50%
$15.03$14.8160,400 shs$331.01 million
03/26/2025$14.71$14.80
+0.62%
$15.18$14.7079,621 shs$329.37 million
03/25/2025$14.53$14.71
+1.27%
$14.93$14.59115,460 shs$327.34 million
03/24/2025$14.17$14.53
+2.51%
$14.56$14.1283,720 shs$323.23 million
03/21/2025$14.50$14.17
-2.27%
$14.39$13.92302,823 shs$315.33 million
03/20/2025$14.44$14.50
+0.44%
$14.57$14.2782,821 shs$322.65 million
03/19/2025$14.19$14.44
+1.73%
$14.57$14.1974,333 shs$321.22 million
03/18/2025$14.25$14.19
-0.39%
$14.39$14.00120,510 shs$315.63 million
03/17/2025$14.23$14.25
+0.11%
$14.38$14.1062,294 shs$316.88 million
03/14/2025$13.91$14.23
+2.29%
$14.53$13.95116,131 shs$316.52 million
03/13/2025$14.84$13.91
-6.23%
$14.94$13.8894,504 shs$309.45 million
03/12/2025$14.50$14.84
+2.34%
$14.89$14.29156,477 shs$330.01 million
03/11/2025$14.47$14.50
+0.21%
$14.66$14.25102,796 shs$322.46 million
03/10/2025$14.57$14.47
-0.69%
$14.71$14.22126,608 shs$321.77 million
03/07/2025$14.50$14.57
+0.46%
$14.89$14.33119,230 shs$324.02 million
03/06/2025$15.38$14.50
-5.70%
$15.40$14.40139,473 shs$322.55 million
03/05/2025$15.80$15.38
-2.68%
$15.60$14.87150,364 shs$342.04 million
03/04/2025$16.22$15.80
-2.59%
$17.06$15.60317,203 shs$351.47 million
03/03/2025$16.65$16.22
-2.57%
$17.21$16.15168,198 shs$360.81 million
02/28/2025$16.48$16.65
+1.04%
$16.72$16.2062,677 shs$370.31 million

This page (NYSE:RNGR) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners