Ranger Energy Services, Inc. - RNGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	13.88	13.98	13.98	14.21	13.86	101,503
September 30, 2025	14.14	14.04	14.04	14.21	13.84	116,400
September 29, 2025	14.4	14.3	14.3	14.53	13.99	202,987
September 26, 2025	14.38	14.48	14.48	14.67	14.25	106,800
September 25, 2025	14.36	14.26	14.26	14.46	14.2	131,608
September 24, 2025	14.18	14.39	14.39	14.67	14.18	161,838
September 23, 2025	13.92	14.07	14.07	14.59	13.82	183,093
September 22, 2025	13.65	13.78	13.78	13.86	13.15	185,300
September 19, 2025	14.37	13.72	13.72	14.37	13.72	533,600
September 18, 2025	14.36	14.37	14.37	14.37	14.05	359,600
September 17, 2025	14.33	14.14	14.14	14.66	14.06	238,700
September 16, 2025	14.3	14.42	14.42	14.76	14.23	230,224
September 15, 2025	14.23	14.24	14.24	14.72	13.89	305,900
September 12, 2025	14	13.66	13.66	14.08	13.63	76,900
September 11, 2025	13.88	14	14	14.05	13.65	76,568
September 10, 2025	13.6	13.78	13.78	13.83	13.53	77,538
September 09, 2025	13.95	13.46	13.46	14.13	13.44	93,330
September 08, 2025	14.28	13.81	13.81	14.3	13.73	108,108
September 05, 2025	14.27	14.15	14.15	14.34	13.9	115,500
September 04, 2025	13.78	14.34	14.34	14.35	13.76	107,365
September 03, 2025	13.93	13.72	13.72	14.38	13.66	99,700
September 02, 2025	14.13	14.15	14.15	14.4	14.06	113,600
August 29, 2025	14.23	14.27	14.27	14.33	14.11	109,700
August 28, 2025	14.06	14.13	14.13	14.17	13.57	141,936
August 27, 2025	13.72	13.97	13.97	14.06	13.72	150,200
August 26, 2025	13.68	13.72	13.72	13.87	13.6	181,900
August 25, 2025	13.46	13.67	13.67	13.84	13.46	314,700
August 22, 2025	13.14	13.56	13.56	13.72	13.14	301,900
August 21, 2025	12.76	13.08	13.08	13.17	12.73	131,330
August 20, 2025	12.71	12.8	12.8	12.82	12.65	92,909
August 19, 2025	12.79	12.65	12.65	13.03	12.55	126,749
August 18, 2025	12.58	12.79	12.79	12.87	12.54	91,109
August 15, 2025	12.79	12.58	12.58	12.81	12.51	179,400
August 14, 2025	12.98	12.76	12.76	12.98	12.46	92,422
August 13, 2025	12.92	13.02	13.02	13.14	12.88	99,716
August 12, 2025	12.64	12.93	12.93	13.03	12.57	178,309
August 11, 2025	12.6	12.6	12.6	12.71	12.47	87,134
August 08, 2025	12.48	12.6	12.6	12.61	12.37	71,945
August 07, 2025	12.91	12.51	12.45	13.12	12.47	84,052
August 06, 2025	13.08	12.67	12.61	13.19	12.63	119,600
August 05, 2025	12.53	13.04	12.98	13.14	12.51	164,326
August 04, 2025	12.67	12.77	12.71	12.78	12.45	158,600
August 01, 2025	13.15	12.72	12.72	13.25	12.47	219,358
July 31, 2025	13.83	13.39	13.39	14.08	13.19	228,000
July 30, 2025	14.72	14.21	14.21	14.85	14.12	287,113
July 29, 2025	14.35	14.72	14.72	15.1	14.05	363,014
July 28, 2025	12.43	12.96	12.96	13.01	12.43	160,200
July 25, 2025	12.37	12.35	12.35	12.53	12.3	118,340
July 24, 2025	12.32	12.34	12.34	12.42	12.21	148,817
July 23, 2025	11.78	12.51	12.51	12.52	11.74	154,512
July 22, 2025	11.54	11.67	11.67	11.85	11.44	210,816
July 21, 2025	11.6	11.54	11.54	11.66	11.48	158,643
July 18, 2025	11.7	11.55	11.55	11.81	11.48	183,232
July 17, 2025	11.29	11.59	11.59	11.6	11.29	312,200
July 16, 2025	11.47	11.28	11.28	11.5	11.14	291,700
July 15, 2025	12.23	11.4	11.4	12.28	11.35	297,700
July 14, 2025	12.19	12.22	12.22	12.3	11.97	205,100
July 11, 2025	12.35	12.31	12.31	12.45	12.17	113,045
July 10, 2025	12.19	12.31	12.31	12.35	11.96	119,603
July 09, 2025	12.53	12.28	12.28	12.55	12.26	129,200

Ranger Energy Services, Inc. (RNGR) NYSE