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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.68	16.89	16.89	17.1	16.54	152,087
February 19, 2026	16.62	16.84	16.84	16.98	16.59	147,700
February 18, 2026	16.6	16.57	16.57	16.95	16.33	94,421
February 17, 2026	16.85	16.35	16.35	16.85	16.1	136,100
February 13, 2026	16.23	16.9	16.9	17.08	16.23	181,500
February 12, 2026	16.81	16.2	16.2	16.84	15.92	189,903
February 11, 2026	16.53	16.75	16.75	16.95	16.41	128,400
February 10, 2026	16.5	16.29	16.29	16.59	16.01	175,500
February 09, 2026	16.38	16.42	16.42	16.81	16.27	128,321
February 06, 2026	16.06	16.39	16.39	16.56	15.88	116,680
February 05, 2026	16.35	15.92	15.92	16.5	15.8	121,900
February 04, 2026	16.73	16.48	16.48	17.25	16.14	158,000
February 03, 2026	15.98	16.74	16.74	16.83	15.98	221,812
February 02, 2026	15.12	15.9	15.9	16.03	15.12	238,317
January 30, 2026	15.29	15.42	15.42	15.6	15.05	152,700
January 29, 2026	15.5	15.5	15.5	15.78	15.19	188,900
January 28, 2026	15.54	15.15	15.15	15.58	14.94	175,700
January 27, 2026	15.21	15.49	15.49	15.59	15.15	133,032
January 26, 2026	15.4	15.23	15.23	15.42	15.08	173,976
January 23, 2026	15.15	15.32	15.32	15.78	15.1	208,825
January 22, 2026	15.07	14.97	14.97	15.16	14.86	125,100
January 21, 2026	14.47	15.03	15.03	15.28	14.18	291,949
January 20, 2026	14.61	14.22	14.22	14.61	14.08	81,303
January 16, 2026	14.68	14.7	14.7	14.92	14.61	110,139
January 15, 2026	14.7	14.72	14.72	14.97	14.43	210,800
January 14, 2026	15.05	14.76	14.76	15.29	14.62	289,500
January 13, 2026	14.37	15	15	15.01	14.35	206,000
January 12, 2026	14.4	14.27	14.27	14.43	14.18	189,600
January 09, 2026	14.26	14.4	14.4	14.58	14.21	311,300
January 08, 2026	13.9	14.15	14.15	14.2	13.9	396,500
January 07, 2026	14.66	13.87	13.87	14.66	13.85	141,400
January 06, 2026	14.53	14.57	14.57	14.65	14.35	149,117
January 05, 2026	14.28	14.59	14.59	14.81	14.28	208,000
January 02, 2026	13.99	14.06	14.06	14.3	13.89	140,900
December 31, 2025	14.02	13.98	13.98	14.17	13.93	101,600
December 30, 2025	14.31	14.01	14.01	14.36	13.94	212,049
December 29, 2025	13.84	14.11	14.11	14.11	13.78	113,600
December 26, 2025	13.76	13.85	13.85	13.88	13.7	66,400
December 24, 2025	14.06	13.85	13.85	14.06	13.82	39,023
December 23, 2025	13.81	14.05	14.05	14.07	13.72	98,609
December 22, 2025	13.99	13.76	13.76	14.24	13.76	128,900
December 19, 2025	13.66	13.82	13.82	14.12	13.66	238,022
December 18, 2025	13.85	13.63	13.63	14.4	13.61	386,100
December 17, 2025	13.47	13.41	13.41	13.69	13.24	160,800
December 16, 2025	13.89	13.44	13.44	13.89	13.25	148,900
December 15, 2025	14.15	13.97	13.97	14.15	13.88	137,600
December 12, 2025	14.52	14.12	14.12	14.52	14.11	102,394
December 11, 2025	14.2	14.39	14.39	14.6	14.02	218,100
December 10, 2025	13.78	14.29	14.29	14.37	13.75	148,903
December 09, 2025	13.7	13.86	13.86	13.99	13.7	74,608
December 08, 2025	14.01	13.77	13.77	14.18	13.72	134,000
December 05, 2025	14.06	13.96	13.96	14.2	13.82	119,200
December 04, 2025	13.98	13.99	13.99	14.09	13.96	125,739
December 03, 2025	13.71	14	14	14.09	13.4	200,600
December 02, 2025	13.81	13.55	13.55	13.82	13.41	119,413
December 01, 2025	13.38	13.72	13.72	13.89	13.38	143,103
November 28, 2025	13.49	13.51	13.51	13.6	13.41	34,500
November 26, 2025	13.28	13.39	13.39	13.47	13.17	122,519
November 25, 2025	13.03	13.22	13.22	13.32	12.97	146,326
November 24, 2025	13.11	13.13	13.13	13.23	12.7	102,734

Ranger Energy Services, Inc. (RNGR) NYSE