Ranger Energy Services, Inc. (RNGR) NYSE

Currency In USD

RNGR Historical Return

If you invested $1000 in Ranger Energy Services, Inc. (RNGR) since IPO date, it would be worth $1,098.15 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,543.57, while $1000 invested 1 year ago would be worth $1,127.27. This corresponds to total returns of 9.82%, 54.36%, 12.73%, respectively, with annualized returns of 1.02%, 9.06%, 12.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RNGR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	14.78	14.88	14.88	14.96	14.58	167,392
October 20, 2026	14.97	14.75	14.75	14.99	14.6	162,641
October 19, 2026	14.67	14.89	14.89	15.07	14.55	180,390
October 16, 2026	14.56	14.65	14.65	14.79	14.52	109,556
October 15, 2026	14.67	14.44	14.44	14.67	14.16	139,390
October 14, 2026	15.27	14.79	14.79	15.27	14.68	160,334
October 13, 2026	15.37	15.29	15.29	15.73	15.21	119,547
October 12, 2026	15.58	15.31	15.31	15.74	15.16	92,868
October 09, 2026	15.48	15.42	15.42	15.7	15.36	141,414
October 08, 2026	15.51	15.46	15.46	15.56	15.2	124,954
October 07, 2026	15.69	15.38	15.38	15.69	15.06	157,731
October 06, 2026	16	15.65	15.65	16	15.58	114,442
October 05, 2026	15.66	15.99	15.99	16.16	15.66	155,914
October 02, 2026	15.41	15.66	15.66	15.77	15.33	105,525
October 01, 2026	15.14	15.41	15.41	15.42	15.04	202,517
September 30, 2026	15.12	15.19	15.19	15.26	14.99	147,971
September 29, 2026	15.2	15.04	15.04	15.24	14.97	165,469
September 28, 2026	15.72	15.26	15.26	15.72	15.21	178,478
September 25, 2026	15.42	15.51	15.51	15.73	15.42	89,252
September 24, 2026	15.81	15.46	15.46	15.83	15.43	155,382
September 23, 2026	15.53	15.65	15.65	15.95	15.53	169,126
September 22, 2026	15.47	15.53	15.53	15.77	15.24	151,091
September 21, 2026	15.87	15.67	15.67	15.95	15.67	132,189
September 18, 2026	16.51	16.26	16.26	16.51	16.14	406,311
September 17, 2026	16.56	16.51	16.51	16.87	16.27	101,662
September 16, 2026	16.89	16.46	16.46	17.51	16.22	110,100
September 15, 2026	16.69	16.85	16.85	16.96	16.51	114,191
September 11, 2026	17.12	17.35	17.35	17.35	16.86	107,127
September 10, 2026	17.3	17.1	17.1	17.3	16.7	120,583
September 09, 2026	17.25	17.21	17.21	17.34	16.98	129,100
September 08, 2026	16.95	16.92	16.92	17.63	16.91	172,241
September 04, 2026	16.88	16.78	16.78	17.22	16.52	101,528
September 03, 2026	17.21	16.92	16.92	17.37	16.88	127,047
September 02, 2026	16.77	17.1	17.1	17.26	16.77	487,364
September 01, 2026	16.7	16.95	16.95	17.25	16.4	299,915
August 31, 2026	17.07	16.7	16.7	17.53	16.62	256,082
August 28, 2026	16.37	16.55	16.55	16.62	16.2	121,362
August 27, 2026	15.78	16.37	16.37	16.56	15.59	144,541
August 26, 2026	15.9	15.79	15.79	15.94	15.4	174,753
August 25, 2026	15.98	16.01	16.01	16.18	15.89	156,801
August 24, 2026	17.07	16.01	16.01	17.07	16.01	237,836
August 21, 2026	17.5	17.13	17.13	17.65	17	280,550
August 20, 2026	17.61	17.4	17.4	17.66	17.05	156,935
August 19, 2026	17.8	17.51	17.51	17.95	17.34	0
August 18, 2026	17.5	17.55	17.55	17.74	17.35	145,858
August 17, 2026	17.56	17.65	17.65	17.7	17.35	135,395
August 14, 2026	17.22	17.39	17.39	17.68	17.22	118,424
August 13, 2026	17.21	17.32	17.32	17.34	17.12	126,834
August 12, 2026	17.2	17.29	17.29	17.35	16.91	0
August 11, 2026	16.59	17.12	17.12	17.17	16.59	0
August 10, 2026	16.26	16.58	16.58	16.72	16.26	143,915
August 07, 2026	16.02	16.1	16.1	16.41	15.97	128,925
August 06, 2026	15.93	16.04	16.04	16.4	15.79	768,553
August 05, 2026	16	15.84	15.84	16.02	15.66	312,324
August 04, 2026	16	16	16	16.15	15.87	320,157
August 03, 2026	15.93	16.21	16.21	16.27	15.67	292,969
July 31, 2026	15.55	16.05	16.05	16.27	15.38	235,892
July 30, 2026	15.19	15.53	15.53	15.56	15.19	180,738
July 29, 2026	15.21	15.14	15.14	15.61	14.73	279,111
July 28, 2026	15.25	14.53	14.53	15.37	14.47	454,222