Free Trial

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

Ranger Energy Services logo
$12.64 +0.26 (+2.12%)
Closing price 04/17/2025 03:59 PM Eastern
Extended Trading
$12.63 -0.01 (-0.10%)
As of 04/17/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ranger Energy Services Stock Price Performance

5 Day
Performance
+3.38%
1 Month
Performance
-12.41%
3 Month
Performance
-28.00%
6 Month
Performance
+2.79%
Year-To-Date
Performance
-18.33%
1 Year
Performance
+16.53%
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 Saturday, April, 19, 2025

Ranger Energy Services Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$12.64$12.64$12.90$12.4493,070 shs$281.35 million
04/17/2025$12.38$12.64
+2.12%
$12.90$12.4493,070 shs$281.35 million
04/16/2025$12.18$12.38
+1.64%
$12.60$12.1555,137 shs$275.49 million
04/15/2025$12.23$12.18
-0.41%
$12.57$12.1474,087 shs$271.04 million
04/14/2025$12.24$12.23
-0.08%
$12.53$12.0097,842 shs$272.15 million
04/11/2025$11.97$12.24
+2.30%
$12.46$11.6284,557 shs$272.38 million
04/10/2025$12.57$11.97
-4.81%
$12.33$11.66133,025 shs$266.26 million
04/09/2025$11.32$12.57
+11.04%
$13.00$10.87143,434 shs$279.72 million
04/09/2025$11.32$12.57
+11.04%
$13.00$10.87143,434 shs$279.72 million
04/08/2025$11.60$11.32
-2.42%
$12.37$11.24180,347 shs$251.90 million
04/08/2025$11.60$11.32
-2.42%
$12.37$11.24180,347 shs$251.90 million
04/07/2025$11.79$11.60
-1.60%
$12.17$10.82226,834 shs$258.16 million
04/04/2025$13.21$11.79
-10.78%
$12.82$11.24261,691 shs$262.36 million
04/03/2025$14.47$13.21
-8.68%
$13.76$13.12115,328 shs$294.05 million
04/02/2025$14.33$14.47
+1.01%
$14.51$14.1757,304 shs$322.00 million
04/01/2025$14.15$14.33
+1.24%
$14.45$13.82104,786 shs$318.80 million
03/31/2025$14.26$14.15
-0.74%
$14.29$13.77100,558 shs$314.88 million
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

This page (NYSE:RNGR) was last updated on 4/19/2025 by MarketBeat.com Staff
From Our Partners