Free Trial

Ranger Energy Services (RNGR) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free RNGR Stock Alerts
$10.55
+0.19 (+1.83%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ranger Energy Services Stock Price Performance

5 Day
Performance
+1.64%
1 Month
Performance
+7.76%
3 Month
Performance
-1.26%
6 Month
Performance
+5.08%
Year-To-Date
Performance
+3.13%
1 Year
Performance
-5.72%
Receive RNGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ranger Energy Services and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

RNGR Stock Chart for Saturday, June, 1, 2024

RNGR Chart by TradingView

Ranger Energy Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.36$10.55
+1.83%		$10.67$10.3577,241 shs$241.38 million
05/30/2024$10.23$10.36
+1.27%		$10.39$10.22107,355 shs$237.04 million
05/29/2024$10.57$10.23
-3.22%		$10.55$10.21144,940 shs$234.09 million
05/28/2024$10.38$10.57
+1.83%		$10.66$10.4182,201 shs$241.84 million
05/27/2024$10.38$10.38$10.47$10.3363,700 shs$237.49 million
05/24/2024$10.28$10.38
+0.97%		$10.47$10.3363,705 shs$237.53 million
05/23/2024$10.50$10.28
-2.10%		$10.52$10.23110,157 shs$235.21 million
05/22/2024$10.53$10.50
-0.28%		$10.55$10.2984,970 shs$240.24 million
05/21/2024$10.54$10.53
-0.09%		$10.64$10.4271,767 shs$240.93 million
05/20/2024$10.43$10.54
+1.05%		$10.63$10.3395,351 shs$241.16 million
05/17/2024$10.35$10.43
+0.77%		$10.51$10.3790,317 shs$236.34 million
05/16/2024$10.43$10.35
-0.77%		$10.52$10.32100,480 shs$234.53 million
05/15/2024$10.48$10.43
-0.48%		$10.48$10.2091,388 shs$236.34 million
05/14/2024$10.24$10.48
+2.34%		$10.49$10.24112,928 shs$237.51 million
05/13/2024$10.05$10.24
+1.89%		$10.26$9.92166,455 shs$232.04 million
05/10/2024$10.46$10.06
-3.82%		$10.54$10.05159,088 shs$227.99 million
05/09/2024$10.19$10.46
+2.70%		$10.51$10.1894,546 shs$237.06 million
05/08/2024$9.98$10.19
+2.05%		$10.26$9.86112,142 shs$230.79 million
05/07/2024$10.01$9.98
-0.30%		$10.09$9.27158,104 shs$226.15 million
05/06/2024$10.05$10.01
-0.40%		$10.24$9.96138,101 shs$226.83 million
05/03/2024$9.94$10.05
+1.11%		$10.21$9.92151,947 shs$227.73 million
05/02/2024$9.79$9.94
+1.53%		$10.00$9.79281,711 shs$225.24 million
05/01/2024$9.84$9.79
-0.51%		$9.97$9.77251,510 shs$221.84 million
04/30/2024$10.21$9.84
-3.62%		$10.15$9.72150,177 shs$222.97 million
04/29/2024$10.25$10.21
-0.39%		$10.29$10.15183,167 shs$231.39 million
04/26/2024$10.25$10.25
+0.05%		$10.27$10.15171,419 shs$232.27 million
04/25/2024$10.37$10.25
-1.21%		$10.30$10.11295,190 shs$232.18 million
04/24/2024$10.64$10.37
-2.54%		$10.62$10.24126,777 shs$234.98 million
04/23/2024$10.73$10.64
-0.84%		$10.91$10.5894,901 shs$241.10 million
04/22/2024$10.85$10.73
-1.11%		$10.90$10.63101,240 shs$243.14 million
04/19/2024$10.71$10.85
+1.31%		$10.91$10.76160,609 shs$245.86 million
04/18/2024$10.85$10.71
-1.29%		$10.98$10.63101,581 shs$242.69 million
04/17/2024$11.13$10.85
-2.52%		$11.28$10.84122,350 shs$245.86 million
04/16/2024$11.23$11.13
-0.89%		$11.21$11.0175,528 shs$252.21 million
04/15/2024$11.59$11.23
-3.11%		$11.73$11.15117,550 shs$254.51 million
04/12/2024$11.82$11.59
-1.95%		$11.92$11.5298,100 shs$262.63 million
04/11/2024$11.76$11.82
+0.51%		$11.83$11.6680,506 shs$267.88 million
04/10/2024$11.77$11.76
-0.08%		$11.82$11.62102,996 shs$266.48 million
04/09/2024$11.82$11.77
-0.42%		$11.87$11.70107,339 shs$266.71 million
04/08/2024$11.85$11.82
-0.25%		$11.97$11.75157,638 shs$267.84 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/05/2024$11.55$11.86
+2.68%		$11.89$11.5483,278 shs$268.75 million
04/04/2024$11.65$11.55
-0.86%		$11.80$11.5487,489 shs$261.72 million
04/03/2024$11.37$11.65
+2.46%		$11.65$11.36106,378 shs$263.99 million
04/02/2024$11.49$11.37
-1.04%		$11.56$11.2492,257 shs$257.64 million
04/01/2024$11.29$11.49
+1.77%		$11.49$11.13226,497 shs$260.40 million
03/29/2024$11.29$11.29$11.44$11.20186,163 shs$255.83 million
03/28/2024$11.16$11.29
+1.16%		$11.44$11.20186,163 shs$255.83 million
03/27/2024$11.11$11.16
+0.45%		$11.18$10.90280,973 shs$252.89 million
03/26/2024$11.39$11.11
-2.46%		$11.44$11.09213,401 shs$251.79 million
03/25/2024$11.13$11.39
+2.34%		$11.40$11.08405,573 shs$258.10 million
03/22/2024$11.82$11.13
-5.84%		$11.81$11.12213,714 shs$252.21 million
03/21/2024$11.74$11.82
+0.68%		$12.05$11.63174,511 shs$267.88 million
03/20/2024$11.82$11.74
-0.68%		$11.79$11.48138,176 shs$266.03 million
03/19/2024$11.38$11.82
+3.87%		$11.82$11.42121,710 shs$267.84 million
03/18/2024$11.58$11.38
-1.73%		$11.62$11.36181,280 shs$277.79 million
03/15/2024$11.19$11.58
+3.49%		$11.62$11.18241,859 shs$282.67 million
03/14/2024$11.14$11.19
+0.45%		$11.31$11.13114,983 shs$273.15 million
03/13/2024$11.06$11.14
+0.72%		$11.30$11.06142,511 shs$271.93 million
03/12/2024$11.18$11.06
-1.07%		$11.17$10.9981,762 shs$269.98 million
03/11/2024$11.17$11.18
+0.09%		$11.24$10.99129,542 shs$272.90 million
03/08/2024$10.94$11.17
+2.15%		$11.24$10.99164,045 shs$272.66 million
03/07/2024$10.73$10.94
+1.91%		$11.02$10.65184,056 shs$266.96 million
03/06/2024$11.22$10.73
-4.37%		$11.40$10.68251,746 shs$261.92 million
03/05/2024$10.39$11.22
+7.99%		$11.31$10.00507,835 shs$273.88 million
03/04/2024$10.70$10.39
-2.90%		$10.74$10.39284,473 shs$253.62 million
03/01/2024$10.49$10.69
+1.86%		$10.82$10.52235,894 shs$260.82 million
02/29/2024$10.30$10.49
+1.84%		$10.56$10.36131,764 shs$256.06 million

Related Companies:
This page (NYSE:RNGR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders