5 DAY PERFORMANCE
-3.88%
1 MONTH PERFORMANCE
+7.13%
3 MONTH PERFORMANCE
+3.82%
6 MONTH PERFORMANCE
-2.43%
YEAR-TO-DATE PERFORMANCE
+20.39%
1 YEAR PERFORMANCE
+24.12%
Ranger Energy Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $17.50 | $17.13 (-2.11%) | $17.65 | $17.00 | 280.60 K | $405.12 M |
| 08/20/2026 | $17.61 | $17.40 (-1.19%) | $17.66 | $17.05 | 156.94 K | $411.51 M |
| 08/19/2026 | $17.80 | $17.51 (-1.63%) | $17.95 | $17.34 | 154.70 K | $414.11 M |
| 08/18/2026 | $17.50 | $17.55 (0.29%) | $17.74 | $17.35 | 145.90 K | $415.05 M |
| 08/17/2026 | $17.56 | $17.65 (0.51%) | $17.70 | $17.35 | 135.40 K | $417.42 M |
| 08/14/2026 | $17.22 | $17.39 (0.99%) | $17.68 | $17.22 | 118.42 K | $411.27 M |
| 08/13/2026 | $17.21 | $17.32 (0.64%) | $17.34 | $17.12 | 126.84 K | $409.61 M |
| 08/12/2026 | $17.20 | $17.29 (0.52%) | $17.35 | $16.87 | 169.70 K | $408.90 M |
| 08/11/2026 | $16.59 | $17.12 (3.19%) | $17.17 | $16.59 | 137.50 K | $404.88 M |
| 08/10/2026 | $16.26 | $16.58 (1.97%) | $16.72 | $16.26 | 145.00 K | $392.11 M |
| 08/07/2026 | $16.02 | $16.10 (0.5%) | $16.41 | $15.97 | 129.00 K | $380.76 M |
| 08/06/2026 | $15.93 | $16.04 (0.69%) | $16.40 | $15.79 | 768.60 K | $379.34 M |
| 08/05/2026 | $16.00 | $15.84 (-1%) | $16.02 | $15.66 | 317.52 K | $374.61 M |
| 08/04/2026 | $16.00 | $16.00 (0%) | $16.15 | $15.87 | 325.40 K | $378.40 M |
| 08/03/2026 | $15.93 | $16.21 (1.76%) | $16.27 | $15.67 | 293.00 K | $383.36 M |
| 07/31/2026 | $15.55 | $16.05 (3.22%) | $16.27 | $15.38 | 235.90 K | $379.58 M |
| 07/30/2026 | $15.19 | $15.53 (2.24%) | $15.56 | $15.19 | 180.74 K | $367.28 M |
| 07/29/2026 | $15.21 | $15.14 (-0.46%) | $15.61 | $14.73 | 279.11 K | $358.06 M |
| 07/28/2026 | $15.25 | $14.53 (-4.72%) | $15.37 | $14.47 | 454.22 K | $343.63 M |
| 07/27/2026 | $15.60 | $15.47 (-0.83%) | $16.04 | $15.41 | 232.67 K | $365.86 M |
| 07/24/2026 | $16.18 | $15.71 (-2.9%) | $16.25 | $15.69 | 253.52 K | $371.54 M |
| 07/23/2026 | $16.34 | $16.04 (-1.84%) | $16.50 | $15.95 | 152.02 K | $378.61 M |
| 07/22/2026 | $16.20 | $16.29 (0.56%) | $16.43 | $16.20 | 172.51 K | $384.52 M |
| 07/21/2026 | $15.62 | $16.19 (3.65%) | $16.22 | $15.47 | 185.24 K | $382.16 M |
| 07/20/2026 | $15.54 | $15.57 (0.19%) | $15.90 | $15.52 | 143.65 K | $367.52 M |
| 07/17/2026 | $15.66 | $15.61 (-0.32%) | $15.84 | $15.54 | 129.20 K | $368.46 M |
| 07/16/2026 | $16.04 | $15.65 (-2.43%) | $16.17 | $15.56 | 134.94 K | $369.41 M |
| 07/15/2026 | $16.15 | $16.21 (0.37%) | $16.40 | $15.83 | 179.10 K | $382.63 M |
| 07/14/2026 | $16.15 | $16.11 (-0.25%) | $16.31 | $15.95 | 402.93 K | $380.27 M |
| 07/13/2026 | $16.25 | $16.07 (-1.11%) | $16.54 | $16.05 | 349.27 K | $379.32 M |
| 07/10/2026 | $15.74 | $16.09 (2.22%) | $16.16 | $15.74 | 159.13 K | $379.80 M |
| 07/09/2026 | $15.86 | $15.74 (-0.76%) | $15.88 | $15.61 | 141.02 K | $371.53 M |
| 07/08/2026 | $15.83 | $16.02 (1.2%) | $16.29 | $15.73 | 240.40 K | $378.14 M |
| 07/07/2026 | $15.51 | $15.60 (0.58%) | $15.72 | $15.40 | 186.30 K | $368.23 M |
| 07/06/2026 | $15.46 | $15.35 (-0.71%) | $15.88 | $15.30 | 186.13 K | $362.33 M |
| 07/02/2026 | $16.00 | $15.42 (-3.63%) | $16.02 | $15.38 | 188.51 K | $363.98 M |
| 07/01/2026 | $15.94 | $15.77 (-1.07%) | $16.19 | $15.63 | 247.70 K | $372.24 M |
| 06/30/2026 | $15.88 | $16.01 (0.82%) | $16.14 | $15.79 | 219.50 K | $377.91 M |
| 06/29/2026 | $15.84 | $15.72 (-0.76%) | $16.00 | $15.67 | 150.32 K | $371.06 M |
| 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 |
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.
