Ranger Energy Services, Inc. (RNGR) NYSE

16.21

+0.71(+4.58%)

Updated at June 02 03:59PM

Currency In USD

RNGR Historical Return

If you invested $1000 in Ranger Energy Services, Inc. (RNGR) since IPO date, it would be worth $1,196.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,147.02, while $1000 invested 1 year ago would be worth $1,468.3. This corresponds to total returns of 19.63%, 114.7%, 46.83%, respectively, with annualized returns of 2.05%, 16.5%, 46.83%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 202615.6216.1816.1816.3915.62305,717
June 01, 202615.5315.515.515.715.25238,706
May 29, 202615.1415.4615.4615.515.11197,261
May 28, 202615.4215.1515.1515.6915.1238,914
May 27, 202616.1215.2515.2516.1615.16321,346
May 26, 202616.2616.2516.2516.6416.15203,769
May 22, 202616.3616.2116.2116.716.06215,331
May 21, 202616.5216.3316.3316.5216.07181,218
May 20, 202616.3616.3816.3816.8816.21223,776
May 19, 202616.7616.4716.4716.8516.43108,054
May 18, 202616.2816.8416.8416.9316.15266,527
May 15, 202616.2216.4516.4516.5316.11274,331
May 14, 202616.1416.2316.2316.4416.05263,136
May 13, 202616.0916.2316.2316.2615.78148,127
May 12, 202615.9616.216.216.4315.79176,551
May 11, 202615.915.9915.9916.215.74195,034
May 08, 202615.9915.8215.8215.9915.63266,344
May 07, 202616.2215.8515.8516.2515.62177,103
May 06, 202616.616.4516.4516.6916.19238,205
May 05, 20261716.8516.8517.2216.82344,275
May 04, 202617.1917.0617.0617.4516.9268,200
May 01, 202617.417.1517.1517.4116.88337,975
April 30, 202617.2717.4617.4617.8717.2465,598
April 29, 202617.5917.6217.6217.716.92568,143
April 28, 202617.1617.2517.2518.2416.85655,633
April 27, 202618.518.4318.4318.7218.32434,802
April 24, 202618.2518.3218.3218.4317.83404,081
April 23, 20261818.3618.3618.8217.93364,577
April 22, 202617.517.917.917.9417.38209,339
April 21, 202617.3917.3817.3817.7317.3189,280
April 20, 202617.0817.3717.3717.516.94291,655
April 17, 202616.9117.0617.0617.1416.71332,909
April 16, 202617.1217.2517.2517.4617309,853
April 15, 20261717.1217.1217.1916.61186,815
April 14, 202616.9616.6316.6317.1816.62136,296
April 13, 20261716.9616.9617.216.8183,063
April 10, 202616.7216.9116.9116.9716.56108,205
April 09, 202616.8316.8116.8117.1216.7282,545
April 08, 202616.216.7916.7916.8116.2159,240
April 07, 202616.5816.7216.7216.8516.4181,936
April 06, 202616.7716.516.516.8316.46102,993
April 02, 202616.5616.8516.8517.0216.5689,166
April 01, 202616.916.5116.5116.9816.49187,565
March 31, 202617.517.1417.1417.8217.05205,225
March 30, 202617.7317.4317.4317.8817.32369,297
March 27, 202617.2417.517.517.9817.14244,624
March 26, 202617.3617.2717.2717.5617.2186,743
March 25, 202617.417.3917.3917.6717.08194,305
March 24, 202617.317.4417.4417.8917.28278,063
March 23, 202616.9317.3217.3217.4216.78334,774
March 20, 202617.0516.8516.8517.2916.73337,374
March 19, 202617.0517.1317.0717.4416.93279,270
March 18, 202617.1617.1317.0717.4616.96219,457
March 17, 20261717.1817.1217.4316.97340,692
March 16, 202616.8316.8616.817.0116.68230,231
March 13, 202616.7916.716.6416.9916.49125,562
March 12, 202616.7716.8516.7917.1316.25167,274
March 11, 202616.7116.8816.8216.9816.4296,793
March 10, 202616.6116.7316.6716.9916.51101,092
March 09, 202616.4416.7916.7316.8516.25155,650
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved