5 DAY PERFORMANCE
+8.65%
1 MONTH PERFORMANCE
+11.09%
3 MONTH PERFORMANCE
-3.83%
6 MONTH PERFORMANCE
+21.52%
YEAR-TO-DATE PERFORMANCE
+20.39%
1 YEAR PERFORMANCE
+37.73%
Ranger Energy Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $15.48 | $15.76 (1.81%) | $15.77 | $15.42 | 292.71 K | $372.01 M |
| 06/25/2026 | $15.28 | $15.59 (2.03%) | $15.62 | $14.94 | 181.60 K | $367.99 M |
| 06/24/2026 | $15.25 | $15.17 (-0.52%) | $15.45 | $14.95 | 240.40 K | $358.08 M |
| 06/23/2026 | $15.44 | $15.49 (0.32%) | $15.83 | $15.44 | 373.30 K | $365.63 M |
| 06/22/2026 | $15.23 | $15.61 (2.5%) | $15.67 | $15.16 | 178.63 K | $368.46 M |
| 06/18/2026 | $15.10 | $15.28 (1.19%) | $15.31 | $14.73 | 257.70 K | $360.68 M |
| 06/17/2026 | $15.27 | $15.17 (-0.65%) | $15.50 | $15.00 | 255.43 K | $358.08 M |
| 06/16/2026 | $15.55 | $15.15 (-2.57%) | $15.71 | $15.13 | 154.91 K | $357.61 M |
| 06/15/2026 | $15.57 | $15.58 (0.06%) | $15.88 | $15.44 | 123.70 K | $367.76 M |
| 06/12/2026 | $15.96 | $15.85 (-0.69%) | $16.29 | $15.78 | 159.34 K | $374.13 M |
| 06/11/2026 | $15.96 | $15.84 (-0.75%) | $16.20 | $15.82 | 136.60 K | $373.89 M |
| 06/10/2026 | $15.77 | $15.75 (-0.13%) | $15.94 | $15.68 | 118.10 K | $371.77 M |
| 06/09/2026 | $16.03 | $15.65 (-2.37%) | $16.40 | $15.55 | 127.10 K | $369.41 M |
| 06/08/2026 | $15.65 | $16.03 (2.43%) | $16.24 | $15.64 | 123.80 K | $378.38 M |
| 06/05/2026 | $16.26 | $15.43 (-5.1%) | $16.49 | $15.35 | 138.80 K | $364.22 M |
| 06/04/2026 | $15.86 | $16.35 (3.09%) | $16.42 | $15.84 | 190.43 K | $385.93 M |
| 06/03/2026 | $16.09 | $15.97 (-0.75%) | $16.18 | $15.92 | 136.24 K | $376.96 M |
| 06/02/2026 | $15.62 | $16.18 (3.59%) | $16.39 | $15.62 | 308.40 K | $381.92 M |
| 06/01/2026 | $15.53 | $15.50 (-0.19%) | $15.70 | $15.25 | 238.71 K | $365.87 M |
| 05/29/2026 | $15.14 | $15.46 (2.11%) | $15.50 | $15.11 | 197.40 K | $364.92 M |
| 05/28/2026 | $15.42 | $15.15 (-1.75%) | $15.69 | $15.10 | 238.91 K | $357.61 M |
| 05/27/2026 | $16.16 | $15.25 (-5.63%) | $16.16 | $15.17 | 323.64 K | $359.97 M |
| 05/26/2026 | $16.26 | $16.25 (-0.06%) | $16.64 | $16.15 | 205.00 K | $383.57 M |
| 05/22/2026 | $16.36 | $16.21 (-0.92%) | $16.70 | $16.06 | 218.50 K | $382.63 M |
| 05/21/2026 | $16.52 | $16.33 (-1.15%) | $16.52 | $16.07 | 181.22 K | $385.46 M |
| 05/20/2026 | $16.36 | $16.38 (0.12%) | $16.88 | $16.21 | 223.80 K | $386.64 M |
| 05/19/2026 | $16.76 | $16.47 (-1.73%) | $16.85 | $16.43 | 141.20 K | $388.76 M |
| 05/18/2026 | $16.28 | $16.84 (3.44%) | $16.93 | $16.15 | 274.42 K | $397.50 M |
| 05/15/2026 | $16.22 | $16.45 (1.42%) | $16.53 | $16.11 | 274.33 K | $388.29 M |
| 05/14/2026 | $16.14 | $16.23 (0.56%) | $16.45 | $16.05 | 297.52 K | $383.10 M |
| 05/13/2026 | $16.09 | $16.23 (0.87%) | $16.26 | $15.78 | 150.20 K | $383.10 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 | $422.52 M |
| 04/21/2026 | $17.39 | $17.38 (-0.06%) | $17.73 | $17.30 | 189.31 K | $410.24 M |
| 04/20/2026 | $17.08 | $17.37 (1.7%) | $17.50 | $16.94 | 297.10 K | $410.01 M |
| 04/17/2026 | $16.91 | $17.06 (0.89%) | $17.14 | $16.71 | 332.91 K | $402.69 M |
| 04/16/2026 | $17.12 | $17.25 (0.76%) | $17.46 | $17.00 | 309.90 K | $407.18 M |
| 04/15/2026 | $17.00 | $17.12 (0.71%) | $17.19 | $16.61 | 186.82 K | $404.11 M |
| 04/14/2026 | $16.96 | $16.63 (-1.95%) | $17.18 | $16.62 | 136.30 K | $392.54 M |
| 04/13/2026 | $17.00 | $16.96 (-0.24%) | $17.20 | $16.80 | 183.10 K | $400.33 M |
| 04/10/2026 | $16.72 | $16.91 (1.14%) | $16.98 | $16.56 | 108.82 K | $399.15 M |
| 04/09/2026 | $16.83 | $16.81 (-0.12%) | $17.12 | $16.72 | 82.55 K | $396.79 M |
| 04/08/2026 | $16.20 | $16.79 (3.64%) | $16.81 | $16.20 | 164.10 K | $396.32 M |
| 04/07/2026 | $16.58 | $16.72 (0.84%) | $16.85 | $16.41 | 81.94 K | $394.67 M |
| 04/06/2026 | $16.77 | $16.50 (-1.61%) | $16.83 | $16.46 | 103.00 K | $389.47 M |
| 04/02/2026 | $16.56 | $16.85 (1.75%) | $17.02 | $16.56 | 89.20 K | $397.73 M |
| 04/01/2026 | $16.90 | $16.51 (-2.31%) | $16.98 | $16.47 | 191.94 K | $389.71 M |
| 03/31/2026 | $17.50 | $17.14 (-2.06%) | $17.82 | $17.05 | 205.25 K | $404.58 M |
| 03/30/2026 | $17.73 | $17.43 (-1.69%) | $17.88 | $17.32 | 370.31 K | $411.42 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.
