5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
+1.53%
3 MONTH PERFORMANCE
-1.34%
6 MONTH PERFORMANCE
+16.14%
YEAR-TO-DATE PERFORMANCE
-9.82%
1 YEAR PERFORMANCE
-11.81%
Ranger Energy Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.06 | $13.96 (-0.71%) | $14.20 | $13.82 | 119.20 K | $303.90 M |
| 12/04/2025 | $13.97 | $14.00 (0.21%) | $14.20 | $13.89 | 152.73 K | $304.77 M |
| 12/03/2025 | $13.71 | $14.00 (2.12%) | $14.09 | $13.40 | 200.62 K | $304.77 M |
| 12/02/2025 | $13.81 | $13.55 (-1.88%) | $13.82 | $13.41 | 119.41 K | $294.97 M |
| 12/01/2025 | $13.38 | $13.72 (2.54%) | $13.89 | $13.38 | 143.10 K | $298.67 M |
| 11/28/2025 | $13.49 | $13.51 (0.15%) | $13.60 | $13.41 | 34.50 K | $294.10 M |
| 11/26/2025 | $13.28 | $13.39 (0.83%) | $13.47 | $13.17 | 122.52 K | $291.49 M |
| 11/25/2025 | $13.03 | $13.22 (1.46%) | $13.32 | $12.97 | 146.33 K | $287.79 M |
| 11/24/2025 | $13.11 | $13.13 (0.15%) | $13.23 | $12.70 | 102.73 K | $285.83 M |
| 11/21/2025 | $12.72 | $13.09 (2.91%) | $13.28 | $12.60 | 185.62 K | $284.96 M |
| 11/20/2025 | $13.71 | $12.75 (-7%) | $13.82 | $12.68 | 137.84 K | $277.55 M |
| 11/19/2025 | $13.37 | $13.51 (1.05%) | $13.54 | $13.29 | 92.62 K | $294.10 M |
| 11/18/2025 | $13.24 | $13.51 (2.04%) | $13.61 | $13.04 | 185.00 K | $294.10 M |
| 11/17/2025 | $13.70 | $13.25 (-3.28%) | $13.85 | $13.20 | 191.81 K | $288.44 M |
| 11/14/2025 | $13.66 | $13.77 (0.81%) | $14.02 | $13.43 | 138.10 K | $299.76 M |
| 11/13/2025 | $13.99 | $13.63 (-2.57%) | $14.05 | $13.49 | 190.40 K | $296.71 M |
| 11/12/2025 | $14.01 | $13.97 (-0.29%) | $14.15 | $13.90 | 206.70 K | $304.11 M |
| 11/11/2025 | $13.69 | $13.98 (2.12%) | $14.00 | $13.50 | 247.76 K | $304.33 M |
| 11/10/2025 | $12.38 | $13.71 (10.74%) | $13.98 | $11.88 | 433.52 K | $298.45 M |
| 11/07/2025 | $13.77 | $13.75 (-0.15%) | $13.90 | $13.50 | 155.40 K | $299.32 M |
| 11/06/2025 | $13.82 | $13.78 (-0.29%) | $14.13 | $13.63 | 165.51 K | $309.46 M |
| 11/05/2025 | $13.60 | $13.86 (1.91%) | $13.87 | $13.42 | 113.13 K | $311.26 M |
| 11/04/2025 | $13.60 | $13.61 (0.07%) | $13.89 | $13.48 | 134.11 K | $305.65 M |
| 11/03/2025 | $13.74 | $13.87 (0.95%) | $13.92 | $13.30 | 121.63 K | $311.48 M |
| 10/31/2025 | $13.80 | $13.74 (-0.43%) | $13.80 | $13.54 | 97.80 K | $308.57 M |
| 10/30/2025 | $13.86 | $13.82 (-0.29%) | $13.98 | $13.74 | 133.00 K | $310.36 M |
| 10/29/2025 | $13.71 | $13.95 (1.75%) | $14.18 | $13.44 | 129.00 K | $313.28 M |
| 10/28/2025 | $13.58 | $13.64 (0.44%) | $13.71 | $13.25 | 89.80 K | $306.32 M |
| 10/27/2025 | $14.06 | $13.55 (-3.63%) | $14.13 | $13.54 | 188.73 K | $304.30 M |
| 10/24/2025 | $14.05 | $13.97 (-0.57%) | $14.25 | $13.91 | 250.94 K | $313.73 M |
| 10/23/2025 | $13.53 | $14.10 (4.21%) | $14.14 | $13.53 | 124.41 K | $316.65 M |
| 10/22/2025 | $13.20 | $13.30 (0.76%) | $13.40 | $13.07 | 121.40 K | $298.68 M |
| 10/21/2025 | $13.15 | $13.07 (-0.61%) | $13.32 | $12.96 | 112.40 K | $293.52 M |
| 10/20/2025 | $12.52 | $13.07 (4.39%) | $13.08 | $12.52 | 113.80 K | $293.52 M |
| 10/17/2025 | $12.83 | $12.40 (-3.35%) | $12.85 | $12.36 | 139.31 K | $278.47 M |
| 10/16/2025 | $12.81 | $12.89 (0.62%) | $13.01 | $12.61 | 207.60 K | $289.48 M |
| 10/15/2025 | $12.90 | $12.76 (-1.09%) | $13.11 | $12.58 | 163.60 K | $286.56 M |
| 10/14/2025 | $12.19 | $12.66 (3.86%) | $12.72 | $12.19 | 137.30 K | $284.31 M |
| 10/13/2025 | $12.60 | $12.43 (-1.35%) | $12.83 | $12.18 | 133.80 K | $279.15 M |
| 10/10/2025 | $12.60 | $12.37 (-1.83%) | $12.79 | $12.31 | 225.60 K | $277.80 M |
| 10/09/2025 | $13.15 | $12.74 (-3.12%) | $13.17 | $12.60 | 164.20 K | $286.11 M |
| 10/08/2025 | $13.28 | $13.21 (-0.53%) | $13.34 | $13.01 | 162.84 K | $296.66 M |
| 10/07/2025 | $13.84 | $13.17 (-4.84%) | $14.02 | $12.98 | 171.00 K | $295.76 M |
| 10/06/2025 | $14.09 | $13.90 (-1.35%) | $14.37 | $13.89 | 145.24 K | $312.16 M |
| 10/03/2025 | $13.74 | $13.96 (1.6%) | $14.08 | $13.72 | 97.02 K | $313.51 M |
| 10/02/2025 | $13.85 | $13.60 (-1.81%) | $14.07 | $13.58 | 162.10 K | $305.42 M |
| 10/01/2025 | $13.88 | $13.98 (0.72%) | $14.21 | $13.86 | 101.50 K | $313.96 M |
| 09/30/2025 | $14.14 | $14.04 (-0.71%) | $14.21 | $13.84 | 116.40 K | $315.30 M |
| 09/29/2025 | $14.40 | $14.30 (-0.69%) | $14.53 | $13.99 | 202.99 K | $321.14 M |
| 09/26/2025 | $14.38 | $14.48 (0.7%) | $14.67 | $14.25 | 106.80 K | $325.18 M |
| 09/25/2025 | $14.36 | $14.26 (-0.7%) | $14.46 | $14.20 | 131.61 K | $320.24 M |
| 09/24/2025 | $14.18 | $14.39 (1.48%) | $14.67 | $14.18 | 161.84 K | $323.16 M |
| 09/23/2025 | $13.92 | $14.07 (1.08%) | $14.59 | $13.82 | 183.09 K | $315.98 M |
| 09/22/2025 | $13.65 | $13.78 (0.95%) | $13.87 | $13.15 | 185.36 K | $309.46 M |
| 09/19/2025 | $14.37 | $13.72 (-4.52%) | $14.37 | $13.72 | 533.65 K | $308.12 M |
| 09/18/2025 | $14.36 | $14.37 (0.07%) | $14.37 | $14.05 | 359.60 K | $322.71 M |
| 09/17/2025 | $14.33 | $14.14 (-1.33%) | $14.66 | $14.06 | 238.72 K | $317.55 M |
| 09/16/2025 | $14.30 | $14.42 (0.84%) | $14.76 | $14.23 | 230.22 K | $323.84 M |
| 09/15/2025 | $14.23 | $14.24 (0.07%) | $14.72 | $13.89 | 305.90 K | $319.79 M |
| 09/12/2025 | $14.00 | $13.66 (-2.43%) | $14.08 | $13.63 | 76.90 K | $306.77 M |
| 09/11/2025 | $13.79 | $14.00 (1.52%) | $14.05 | $13.65 | 76.60 K | $314.40 M |
| 09/10/2025 | $13.60 | $13.78 (1.32%) | $13.83 | $13.53 | 77.54 K | $309.46 M |
| 09/09/2025 | $13.95 | $13.46 (-3.51%) | $14.13 | $13.44 | 93.33 K | $302.28 M |
| 09/08/2025 | $14.28 | $13.81 (-3.29%) | $14.30 | $13.73 | 108.11 K | $310.14 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.
