5 DAY PERFORMANCE
+6.38%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
-0.41%
6 MONTH PERFORMANCE
+23.48%
YEAR-TO-DATE PERFORMANCE
+20.39%
1 YEAR PERFORMANCE
+39.55%
Ranger Energy Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.09 | $16.23 (0.87%) | $16.26 | $15.78 | 148.13 K | $375.78 M |
| 05/12/2026 | $15.96 | $16.20 (1.5%) | $16.43 | $15.79 | 178.72 K | $382.39 M |
| 05/11/2026 | $15.90 | $15.99 (0.57%) | $16.20 | $15.74 | 250.00 K | $377.43 M |
| 05/08/2026 | $15.99 | $15.82 (-1.06%) | $15.99 | $15.63 | 295.47 K | $373.42 M |
| 05/07/2026 | $16.22 | $15.85 (-2.28%) | $16.25 | $15.62 | 179.20 K | $374.13 M |
| 05/06/2026 | $16.60 | $16.45 (-0.9%) | $16.69 | $16.19 | 258.50 K | $388.29 M |
| 05/05/2026 | $17.00 | $16.85 (-0.88%) | $17.22 | $16.82 | 352.00 K | $397.73 M |
| 05/04/2026 | $17.19 | $17.06 (-0.76%) | $17.45 | $16.90 | 271.94 K | $402.69 M |
| 05/01/2026 | $17.40 | $17.15 (-1.44%) | $17.41 | $16.88 | 341.43 K | $404.82 M |
| 04/30/2026 | $17.27 | $17.46 (1.1%) | $17.87 | $17.20 | 472.52 K | $412.13 M |
| 04/29/2026 | $17.59 | $17.62 (0.17%) | $17.70 | $16.92 | 653.30 K | $415.91 M |
| 04/28/2026 | $17.16 | $17.25 (0.52%) | $18.24 | $16.85 | 656.52 K | $407.18 M |
| 04/27/2026 | $18.50 | $18.43 (-0.38%) | $18.72 | $18.32 | 435.43 K | $435.03 M |
| 04/24/2026 | $18.25 | $18.32 (0.38%) | $18.43 | $17.83 | 427.30 K | $432.43 M |
| 04/23/2026 | $18.00 | $18.36 (2%) | $18.82 | $17.93 | 364.60 K | $433.38 M |
| 04/22/2026 | $17.50 | $17.90 (2.29%) | $17.94 | $17.38 | 213.60 K | $400.21 M |
| 04/21/2026 | $17.39 | $17.38 (-0.06%) | $17.73 | $17.30 | 189.31 K | $388.58 M |
| 04/20/2026 | $17.08 | $17.37 (1.7%) | $17.50 | $16.94 | 297.10 K | $388.36 M |
| 04/17/2026 | $16.91 | $17.06 (0.89%) | $17.14 | $16.71 | 332.91 K | $381.43 M |
| 04/16/2026 | $17.12 | $17.25 (0.76%) | $17.46 | $17.00 | 309.90 K | $385.68 M |
| 04/15/2026 | $17.00 | $17.12 (0.71%) | $17.19 | $16.61 | 186.82 K | $382.77 M |
| 04/14/2026 | $16.96 | $16.63 (-1.95%) | $17.18 | $16.62 | 136.30 K | $371.82 M |
| 04/13/2026 | $17.00 | $16.96 (-0.24%) | $17.20 | $16.80 | 183.10 K | $379.19 M |
| 04/10/2026 | $16.72 | $16.91 (1.14%) | $16.98 | $16.56 | 108.82 K | $378.08 M |
| 04/09/2026 | $16.83 | $16.81 (-0.12%) | $17.12 | $16.72 | 82.55 K | $375.84 M |
| 04/08/2026 | $16.20 | $16.79 (3.64%) | $16.81 | $16.20 | 164.10 K | $375.39 M |
| 04/07/2026 | $16.58 | $16.72 (0.84%) | $16.85 | $16.41 | 81.94 K | $373.83 M |
| 04/06/2026 | $16.77 | $16.50 (-1.61%) | $16.83 | $16.46 | 103.00 K | $368.91 M |
| 04/02/2026 | $16.56 | $16.85 (1.75%) | $17.02 | $16.56 | 89.20 K | $376.73 M |
| 04/01/2026 | $16.90 | $16.51 (-2.31%) | $16.98 | $16.47 | 191.94 K | $369.13 M |
| 03/31/2026 | $17.50 | $17.14 (-2.06%) | $17.82 | $17.05 | 205.25 K | $383.22 M |
| 03/30/2026 | $17.73 | $17.43 (-1.69%) | $17.88 | $17.32 | 370.31 K | $389.70 M |
| 03/27/2026 | $17.24 | $17.50 (1.51%) | $17.98 | $17.14 | 247.31 K | $391.27 M |
| 03/26/2026 | $17.36 | $17.27 (-0.52%) | $17.56 | $17.20 | 192.23 K | $386.12 M |
| 03/25/2026 | $17.40 | $17.39 (-0.06%) | $17.67 | $17.08 | 208.00 K | $388.81 M |
| 03/24/2026 | $17.30 | $17.44 (0.81%) | $17.90 | $17.24 | 279.90 K | $389.93 M |
| 03/23/2026 | $16.93 | $17.32 (2.3%) | $17.42 | $16.78 | 336.20 K | $387.24 M |
| 03/20/2026 | $17.05 | $16.85 (-1.17%) | $17.29 | $16.73 | 357.00 K | $376.73 M |
| 03/19/2026 | $17.05 | $17.13 (0.47%) | $17.44 | $16.93 | 282.82 K | $382.99 M |
| 03/18/2026 | $17.16 | $17.13 (-0.17%) | $17.46 | $16.96 | 219.50 K | $382.99 M |
| 03/17/2026 | $17.00 | $17.18 (1.06%) | $17.43 | $16.97 | 340.70 K | $384.11 M |
| 03/16/2026 | $16.83 | $16.86 (0.18%) | $17.01 | $16.68 | 230.23 K | $376.96 M |
| 03/13/2026 | $16.79 | $16.70 (-0.54%) | $16.99 | $16.49 | 125.60 K | $373.38 M |
| 03/12/2026 | $16.77 | $16.85 (0.48%) | $17.13 | $16.25 | 167.60 K | $376.73 M |
| 03/11/2026 | $16.71 | $16.88 (1.02%) | $16.98 | $16.41 | 112.50 K | $377.41 M |
| 03/10/2026 | $16.61 | $16.73 (0.72%) | $16.99 | $16.46 | 128.54 K | $374.05 M |
| 03/09/2026 | $16.44 | $16.79 (2.13%) | $16.85 | $16.25 | 155.70 K | $375.39 M |
| 03/06/2026 | $16.99 | $16.44 (-3.24%) | $17.19 | $16.35 | 137.51 K | $367.57 M |
| 03/05/2026 | $17.22 | $17.00 (-1.28%) | $17.74 | $16.78 | 146.73 K | $380.09 M |
| 03/04/2026 | $17.20 | $17.50 (1.74%) | $17.53 | $16.86 | 151.64 K | $391.27 M |
| 03/03/2026 | $17.39 | $17.14 (-1.44%) | $17.53 | $17.07 | 133.92 K | $383.22 M |
| 03/02/2026 | $17.67 | $17.67 (0%) | $17.89 | $17.13 | 155.73 K | $395.07 M |
| 02/27/2026 | $16.85 | $17.42 (3.38%) | $17.56 | $16.85 | 195.37 K | $379.22 M |
| 02/26/2026 | $16.99 | $16.85 (-0.82%) | $17.08 | $16.78 | 117.70 K | $366.81 M |
| 02/25/2026 | $17.25 | $17.18 (-0.41%) | $17.32 | $16.81 | 133.02 K | $373.99 M |
| 02/24/2026 | $17.01 | $17.25 (1.41%) | $17.35 | $16.53 | 149.63 K | $375.52 M |
| 02/23/2026 | $16.82 | $17.05 (1.37%) | $17.29 | $16.47 | 142.01 K | $371.16 M |
| 02/20/2026 | $16.68 | $16.89 (1.26%) | $17.10 | $16.54 | 152.10 K | $367.68 M |
| 02/19/2026 | $16.62 | $16.84 (1.32%) | $16.98 | $16.59 | 147.70 K | $366.59 M |
| 02/18/2026 | $16.60 | $16.57 (-0.18%) | $16.95 | $16.33 | 94.42 K | $360.71 M |
| 02/17/2026 | $16.85 | $16.35 (-2.97%) | $16.85 | $16.10 | 136.10 K | $355.92 M |
| 02/13/2026 | $16.23 | $16.90 (4.13%) | $17.08 | $16.23 | 181.50 K | $367.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
