Ranger Energy Services Inc (RNGR) Historical Stock Data
13.96 ↓0.04 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNGR is up 0.37% a day on average. There have been 18 days where Ranger Energy Services Inc closed green and 12 days where RNGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.06 | 13.96 | ↓$0.10 (-0.71%) | 13.91 | 14.20 | 94.21K |
| 2025-12-04 | 13.97 | 14.00 | ↑$0.03 (0.21%) | 13.89 | 14.20 | 125.74K |
| 2025-12-03 | 13.71 | 14.00 | ↑$0.29 (2.12%) | 13.40 | 14.09 | 170.29K |
| 2025-12-02 | 13.81 | 13.55 | ↓$0.26 (-1.88%) | 13.41 | 13.82 | 104.74K |
| 2025-12-01 | 13.38 | 13.72 | ↑$0.34 (2.54%) | 13.38 | 13.89 | 143.10K |
| 2025-11-28 | 13.49 | 13.51 | ↑$0.02 (0.15%) | 13.45 | 13.60 | 34.10K |
| 2025-11-26 | 13.28 | 13.39 | ↑$0.11 (0.83%) | 13.17 | 13.47 | 87.03K |
| 2025-11-25 | 13.03 | 13.22 | ↑$0.19 (1.46%) | 12.97 | 13.32 | 146.33K |
| 2025-11-24 | 13.11 | 13.13 | ↑$0.02 (0.15%) | 12.70 | 13.23 | 86.33K |
| 2025-11-21 | 12.72 | 13.09 | ↑$0.37 (2.91%) | 12.60 | 13.28 | 160.19K |
| 2025-11-20 | 13.71 | 12.75 | ↓$0.96 (-7.00%) | 12.70 | 13.82 | 117.41K |
| 2025-11-19 | 13.37 | 13.51 | ↑$0.14 (1.05%) | 13.29 | 13.54 | 69.88K |
| 2025-11-18 | 13.24 | 13.51 | ↑$0.27 (2.04%) | 13.04 | 13.61 | 146.89K |
| 2025-11-17 | 13.70 | 13.25 | ↓$0.45 (-3.28%) | 13.20 | 13.83 | 152.63K |
| 2025-11-14 | 13.66 | 13.77 | ↑$0.11 (0.81%) | 13.43 | 14.02 | 119.81K |
| 2025-11-13 | 13.99 | 13.63 | ↓$0.36 (-2.57%) | 13.49 | 14.03 | 164.80K |
| 2025-11-12 | 14.01 | 13.97 | ↓$0.04 (-0.29%) | 13.90 | 14.15 | 182.46K |
| 2025-11-11 | 13.69 | 13.98 | ↑$0.29 (2.12%) | 13.51 | 14.00 | 222.10K |
| 2025-11-10 | 12.38 | 13.71 | ↑$1.33 (10.74%) | 11.91 | 13.97 | 403.78K |
| 2025-11-07 | 13.77 | 13.75 | ↓$0.02 (-0.15%) | 13.50 | 13.90 | 131.86K |
| 2025-11-06 | 13.82 | 13.78 | ↓$0.04 (-0.29%) | 13.63 | 14.13 | 143.42K |
| 2025-11-05 | 13.60 | 13.86 | ↑$0.26 (1.91%) | 13.42 | 13.87 | 87.91K |
| 2025-11-04 | 13.60 | 13.61 | ↑$0.01 (0.07%) | 13.48 | 13.89 | 108.59K |
| 2025-11-03 | 13.74 | 13.87 | ↑$0.13 (0.95%) | 13.30 | 13.92 | 97K |
| 2025-10-31 | 13.80 | 13.74 | ↓$0.06 (-0.43%) | 13.54 | 13.80 | 80.21K |
| 2025-10-30 | 13.86 | 13.82 | ↓$0.04 (-0.29%) | 13.74 | 13.98 | 118.09K |
| 2025-10-29 | 13.71 | 13.95 | ↑$0.24 (1.75%) | 13.44 | 14.18 | 128.92K |
| 2025-10-28 | 13.58 | 13.64 | ↑$0.06 (0.44%) | 13.25 | 13.69 | 89.79K |
| 2025-10-27 | 14.06 | 13.55 | ↓$0.51 (-3.63%) | 13.55 | 14.13 | 188.68K |
| 2025-10-24 | 14.05 | 13.97 | ↓$0.08 (-0.57%) | 13.91 | 14.25 | 250.94K |
Create an account or log in to view more rows.
$RNGR green shoots
$RNGR low volume
expect flat or negative close
$RNGR shorters eat my shit
$RNGR Holding.
$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