Ranger Energy Services, Inc. (RNGR) NYSE

Currency In USD

AD

RNGR Historical Return

If you invested $1000 in Ranger Energy Services, Inc. (RNGR) since IPO date, it would be worth $1,264.21 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,405.9, while $1000 invested 1 year ago would be worth $1,273.61. This corresponds to total returns of 26.42%, 140.59%, 27.36%, respectively, with annualized returns of 2.63%, 19.19%, 27.36%.

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

AD

RNGR Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 202617.517.1317.1317.6517280,550
August 20, 202617.6117.417.417.6617.05156,935
August 19, 202617.817.5117.5117.9517.340
August 18, 202617.517.5517.5517.7417.35145,858
August 17, 202617.5617.6517.6517.717.35135,395
August 14, 202617.2217.3917.3917.6817.22118,424
August 13, 202617.2117.3217.3217.3417.12126,834
August 12, 202617.217.2917.2917.3516.910
August 11, 202616.5917.1217.1217.1716.590
August 10, 202616.2616.5816.5816.7216.26143,915
August 07, 202616.0216.116.116.4115.97128,925
August 06, 202615.9316.0416.0416.415.79768,553
August 05, 20261615.8415.8416.0215.66312,324
August 04, 202616161616.1515.87320,157
August 03, 202615.9316.2116.2116.2715.67292,969
July 31, 202615.5516.0516.0516.2715.38235,892
July 30, 202615.1915.5315.5315.5615.19180,738
July 29, 202615.2115.1415.1415.6114.73279,111
July 28, 202615.2514.5314.5315.3714.47454,222
July 27, 202615.615.4715.4716.0415.41232,594
July 23, 202616.3416.0416.0416.515.95152,022
July 22, 202616.216.2916.2916.4316.2172,512
July 21, 202615.6216.1916.1916.2215.47185,237
July 20, 202615.5415.5715.5715.915.52143,636
July 17, 202615.6615.6115.6115.8415.54129,166
July 16, 202616.0415.6515.6516.1715.56134,943
July 15, 202616.116.2116.2116.3115.83140,597
July 14, 202616.1516.1116.1116.3115.95402,924
July 13, 202616.2516.0716.0716.5416.05349,150
July 10, 202615.7416.0916.0916.1615.74159,129
July 09, 202615.8615.7415.7415.8815.61141,022
July 08, 202615.8316.0216.0216.2915.73240,390
July 07, 202615.5115.615.615.7215.4186,251
July 06, 202615.4615.3515.3515.8815.3184,523
July 02, 20261615.4215.4216.0215.38188,205
July 01, 202615.9415.7715.7716.1915.63247,406
June 30, 202615.8816.0116.0116.1415.79219,490
June 29, 202615.8415.7215.721615.67149,476
June 26, 202615.4815.7615.7615.7715.42292,706
June 25, 202615.2815.5915.5915.6214.94181,383
June 24, 202615.2515.1715.1715.4514.95240,367
June 23, 202615.4415.4915.4915.8315.44327,078
June 22, 202615.2315.6115.6115.6715.16178,335
June 18, 202615.115.2815.2815.3114.73257,331
June 17, 202615.2715.1715.1715.515255,429
June 16, 202615.5515.1515.1515.7115.13154,853
June 15, 202615.5715.5815.5815.8815.44123,611
June 12, 202615.9615.8515.8516.2915.78158,644
June 11, 202615.9615.8415.8416.215.82108,112
June 10, 202615.7715.7515.7515.9415.68118,087
June 09, 202616.0315.6515.6516.415.55127,059
June 08, 202615.6516.0316.0316.2415.64123,780
June 05, 202616.2615.4315.4316.4915.350
June 04, 202615.8616.3516.3516.4215.84190,427
June 03, 202616.0915.9715.9716.1815.93135,188
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved