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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.72	13.09	13.09	13.28	12.6	185,623
November 20, 2025	13.71	12.75	12.69	13.82	12.68	137,837
November 19, 2025	13.37	13.51	13.45	13.54	13.29	92,623
November 18, 2025	13.24	13.51	13.45	13.61	13.04	185,000
November 17, 2025	13.7	13.25	13.19	13.85	13.2	191,812
November 14, 2025	13.66	13.77	13.71	14.02	13.43	138,100
November 13, 2025	13.99	13.63	13.63	14.05	13.49	190,400
November 12, 2025	14.01	13.97	13.97	14.15	13.9	182,464
November 11, 2025	13.69	13.98	13.98	14	13.5	247,400
November 10, 2025	12.38	13.71	13.71	13.98	11.88	433,523
November 07, 2025	13.77	13.75	13.75	13.9	13.5	155,400
November 06, 2025	13.82	13.78	13.78	14.13	13.63	165,506
November 05, 2025	13.6	13.86	13.86	13.87	13.42	113,133
November 04, 2025	13.6	13.61	13.61	13.89	13.48	134,105
November 03, 2025	13.74	13.87	13.87	13.92	13.3	121,630
October 31, 2025	13.8	13.74	13.74	13.8	13.54	97,800
October 30, 2025	13.86	13.82	13.82	13.98	13.74	133,000
October 29, 2025	13.71	13.95	13.95	14.18	13.44	129,000
October 28, 2025	13.58	13.64	13.64	13.71	13.25	89,800
October 27, 2025	14.06	13.55	13.55	14.13	13.54	188,728
October 24, 2025	14.05	13.97	13.97	14.25	13.91	250,936
October 23, 2025	13.53	14.1	14.1	14.14	13.53	124,410
October 22, 2025	13.2	13.3	13.3	13.4	13.07	121,400
October 21, 2025	13.15	13.07	13.07	13.32	12.96	112,400
October 20, 2025	12.52	13.07	13.07	13.08	12.52	113,800
October 17, 2025	12.83	12.4	12.4	12.85	12.36	139,307
October 16, 2025	12.81	12.89	12.89	13.01	12.61	207,600
October 15, 2025	12.9	12.76	12.76	13.11	12.58	163,600
October 14, 2025	12.19	12.66	12.66	12.72	12.19	137,300
October 13, 2025	12.6	12.43	12.43	12.83	12.18	133,800
October 10, 2025	12.6	12.37	12.37	12.79	12.31	225,600
October 09, 2025	13.15	12.74	12.74	13.17	12.6	164,200
October 08, 2025	13.28	13.21	13.21	13.34	13.01	162,842
October 07, 2025	13.84	13.17	13.17	14.02	12.98	171,000
October 06, 2025	14.09	13.9	13.9	14.37	13.89	145,235
October 03, 2025	13.74	13.96	13.96	14.08	13.72	97,024
October 02, 2025	13.85	13.6	13.6	14.07	13.58	162,100
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

Ranger Energy Services, Inc. (RNGR) NYSE