5 DAY PERFORMANCE
+7.47%
1 MONTH PERFORMANCE
-2.21%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
+0.12%
YEAR-TO-DATE PERFORMANCE
+20.39%
1 YEAR PERFORMANCE
+32.10%
Ranger Energy Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $15.48 | $15.37 (-0.71%) | $15.70 | $15.36 | 66.29 K | $365.63 M |
| 10/08/2026 | $15.51 | $15.46 (-0.32%) | $15.56 | $15.20 | 125.00 K | $365.63 M |
| 10/07/2026 | $15.69 | $15.38 (-1.98%) | $15.83 | $15.06 | 157.73 K | $363.73 M |
| 10/06/2026 | $16.00 | $15.65 (-2.19%) | $16.00 | $15.58 | 114.44 K | $370.12 M |
| 10/05/2026 | $15.66 | $15.99 (2.11%) | $16.16 | $15.66 | 155.92 K | $378.16 M |
| 10/02/2026 | $15.41 | $15.66 (1.62%) | $15.77 | $15.33 | 105.53 K | $370.36 M |
| 10/01/2026 | $15.14 | $15.41 (1.78%) | $15.42 | $15.04 | 202.52 K | $364.44 M |
| 09/30/2026 | $15.12 | $15.19 (0.46%) | $15.26 | $14.99 | 148.00 K | $359.24 M |
| 09/29/2026 | $15.20 | $15.04 (-1.05%) | $15.24 | $14.97 | 165.50 K | $355.69 M |
| 09/28/2026 | $15.72 | $15.26 (-2.93%) | $15.72 | $15.21 | 178.50 K | $360.90 M |
| 09/25/2026 | $15.42 | $15.51 (0.58%) | $15.73 | $15.42 | 89.30 K | $366.81 M |
| 09/24/2026 | $15.81 | $15.46 (-2.21%) | $15.83 | $15.43 | 155.40 K | $365.63 M |
| 09/23/2026 | $15.53 | $15.65 (0.77%) | $15.95 | $15.53 | 169.13 K | $370.12 M |
| 09/22/2026 | $15.47 | $15.53 (0.39%) | $15.78 | $15.24 | 151.20 K | $367.28 M |
| 09/21/2026 | $16.16 | $15.67 (-3.03%) | $16.36 | $15.66 | 132.20 K | $370.59 M |
| 09/18/2026 | $16.40 | $16.26 (-0.85%) | $16.50 | $16.07 | 406.31 K | $384.55 M |
| 09/17/2026 | $16.56 | $16.51 (-0.3%) | $16.87 | $16.27 | 101.70 K | $390.46 M |
| 09/16/2026 | $16.89 | $16.46 (-2.55%) | $17.51 | $16.22 | 110.10 K | $389.28 M |
| 09/15/2026 | $16.69 | $16.85 (0.96%) | $16.96 | $16.51 | 114.20 K | $398.50 M |
| 09/14/2026 | $17.22 | $16.56 (-3.83%) | $17.22 | $16.47 | 122.62 K | $391.64 M |
| 09/11/2026 | $17.06 | $17.35 (1.7%) | $17.35 | $16.86 | 107.13 K | $410.32 M |
| 09/10/2026 | $17.30 | $17.10 (-1.16%) | $17.30 | $16.70 | 120.60 K | $404.41 M |
| 09/09/2026 | $17.25 | $17.21 (-0.23%) | $17.34 | $16.98 | 129.10 K | $407.01 M |
| 09/08/2026 | $16.95 | $16.92 (-0.18%) | $17.63 | $16.91 | 172.41 K | $400.15 M |
| 09/04/2026 | $16.88 | $16.78 (-0.59%) | $17.22 | $16.52 | 101.53 K | $396.84 M |
| 09/03/2026 | $17.21 | $16.92 (-1.69%) | $17.37 | $16.88 | 127.05 K | $400.15 M |
| 09/02/2026 | $16.77 | $17.10 (1.97%) | $17.26 | $16.77 | 487.43 K | $404.41 M |
| 09/01/2026 | $16.70 | $16.95 (1.5%) | $17.25 | $16.40 | 299.92 K | $400.86 M |
| 08/31/2026 | $17.07 | $16.70 (-2.17%) | $17.53 | $16.62 | 256.10 K | $394.95 M |
| 08/28/2026 | $16.37 | $16.55 (1.1%) | $16.62 | $16.20 | 121.40 K | $391.40 M |
| 08/27/2026 | $15.78 | $16.37 (3.74%) | $16.56 | $15.59 | 144.54 K | $387.15 M |
| 08/26/2026 | $15.90 | $15.79 (-0.69%) | $15.94 | $15.40 | 174.80 K | $373.43 M |
| 08/25/2026 | $15.98 | $16.01 (0.19%) | $16.18 | $15.89 | 156.80 K | $378.63 M |
| 08/24/2026 | $17.07 | $16.01 (-6.21%) | $17.07 | $16.01 | 237.84 K | $378.63 M |
| 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 |
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.
