Ranger Energy Services, Inc. (RNGR) NYSE

Currency In USD

RNGR Historical Return

If you invested $1000 in Ranger Energy Services, Inc. (RNGR) since IPO date, it would be worth $1,184.5 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,988.85, while $1000 invested 1 year ago would be worth $1,272.8. This corresponds to total returns of 18.45%, 98.88%, 27.28%, respectively, with annualized returns of 1.9%, 14.73%, 27.28%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	15.55	16.05	16.05	16.27	15.38	235,892
July 30, 2026	15.19	15.53	15.53	15.56	15.19	180,738
July 29, 2026	15.21	15.14	15.14	15.61	14.73	279,111
July 28, 2026	15.25	14.53	14.53	15.37	14.47	454,222
July 27, 2026	15.6	15.47	15.47	16.04	15.41	232,594
July 23, 2026	16.34	16.04	16.04	16.5	15.95	152,022
July 22, 2026	16.2	16.29	16.29	16.43	16.2	172,512
July 21, 2026	15.62	16.19	16.19	16.22	15.47	185,237
July 20, 2026	15.54	15.57	15.57	15.9	15.52	143,636
July 17, 2026	15.66	15.61	15.61	15.84	15.54	129,166
July 16, 2026	16.04	15.65	15.65	16.17	15.56	134,943
July 15, 2026	16.1	16.21	16.21	16.31	15.83	140,597
July 14, 2026	16.15	16.11	16.11	16.31	15.95	402,924
July 13, 2026	16.25	16.07	16.07	16.54	16.05	349,150
July 10, 2026	15.74	16.09	16.09	16.16	15.74	159,129
July 09, 2026	15.86	15.74	15.74	15.88	15.61	141,022
July 08, 2026	15.83	16.02	16.02	16.29	15.73	240,390
July 07, 2026	15.51	15.6	15.6	15.72	15.4	186,251
July 06, 2026	15.46	15.35	15.35	15.88	15.3	184,523
July 02, 2026	16	15.42	15.42	16.02	15.38	188,205
July 01, 2026	15.94	15.77	15.77	16.19	15.63	247,406
June 30, 2026	15.88	16.01	16.01	16.14	15.79	219,490
June 29, 2026	15.84	15.72	15.72	16	15.67	149,476
June 26, 2026	15.48	15.76	15.76	15.77	15.42	292,706
June 25, 2026	15.28	15.59	15.59	15.62	14.94	181,383
June 24, 2026	15.25	15.17	15.17	15.45	14.95	240,367
June 23, 2026	15.44	15.49	15.49	15.83	15.44	327,078
June 22, 2026	15.23	15.61	15.61	15.67	15.16	178,335
June 18, 2026	15.1	15.28	15.28	15.31	14.73	257,331
June 17, 2026	15.27	15.17	15.17	15.5	15	255,429
June 16, 2026	15.55	15.15	15.15	15.71	15.13	154,853
June 15, 2026	15.57	15.58	15.58	15.88	15.44	123,611
June 12, 2026	15.96	15.85	15.85	16.29	15.78	158,644
June 11, 2026	15.96	15.84	15.84	16.2	15.82	108,112
June 10, 2026	15.77	15.75	15.75	15.94	15.68	118,087
June 09, 2026	16.03	15.65	15.65	16.4	15.55	127,059
June 08, 2026	15.65	16.03	16.03	16.24	15.64	123,780
June 05, 2026	16.26	15.43	15.43	16.49	15.35	0
June 04, 2026	15.86	16.35	16.35	16.42	15.84	190,427
June 03, 2026	16.09	15.97	15.97	16.18	15.93	135,188
June 02, 2026	15.62	16.18	16.18	16.39	15.62	305,717
June 01, 2026	15.53	15.5	15.5	15.7	15.25	238,706
May 29, 2026	15.14	15.46	15.46	15.5	15.11	197,261
May 28, 2026	15.42	15.15	15.15	15.69	15.1	238,914
May 27, 2026	16.12	15.25	15.25	16.16	15.16	321,346
May 26, 2026	16.26	16.25	16.25	16.64	16.15	203,769
May 22, 2026	16.36	16.21	16.21	16.7	16.06	215,331
May 21, 2026	16.52	16.33	16.33	16.52	16.07	181,218
May 20, 2026	16.36	16.38	16.38	16.88	16.21	223,776
May 19, 2026	16.76	16.47	16.47	16.85	16.43	108,054
May 18, 2026	16.28	16.84	16.84	16.93	16.15	266,527
May 15, 2026	16.22	16.45	16.45	16.53	16.11	274,331
May 14, 2026	16.14	16.23	16.23	16.44	16.05	263,136
May 13, 2026	16.09	16.23	16.23	16.26	15.78	148,127
May 12, 2026	15.96	16.2	16.2	16.43	15.79	176,551
May 11, 2026	15.9	15.99	15.99	16.2	15.74	195,034
May 08, 2026	15.99	15.82	15.82	15.99	15.63	266,344
May 07, 2026	16.22	15.85	15.85	16.25	15.62	177,103
May 06, 2026	16.6	16.45	16.45	16.69	16.19	238,205
May 05, 2026	17	16.85	16.85	17.22	16.82	344,275