loading

Ranger Energy Services Inc Stock (RNGR) Price History

The historical daily chart and data for Ranger Energy Services Inc stock (RNGR), show that the latest closing stock price as of June 18, 2025, is $12.84.
  • Ranger Energy Services Inc all-time high stock price is $18.45, occurred on February 18, 2025.
  • The lowest Ranger Energy Services Inc stock price recorded was $2.27 on September 24, 2020. Since then, Ranger Energy Services Inc's stock price has risen over 465.64% to $12.84 now.
  • The 52-week high stock price for RNGR is $18.45, representing a 43.69% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for RNGR is $9.92, indicating a -22.74% decrease from the current share price, occurred on July 10, 2024.
  • The closing price of Ranger Energy Services Inc (RNGR) stock in the beginning of 2024 was $10.39. The stock closed the year at $11.01, a gain of over 5.97% for the year.
The table below shows more information about RNGR historical price data:
Date High Low High - Low Volume % Change
Jun 18, 2025 $12.84 $12.69 $0.1542 5,431.0 -0.24%
Jun 17, 2025 $13.16 $12.73 $0.43 408,678.0 -0.93%
Jun 16, 2025 $12.85 $12.53 $0.32 286,869.0 +0.00%
Jun 13, 2025 $13.11 $12.57 $0.54 289,591.0 +0.86%
Jun 12, 2025 $12.82 $12.50 $0.325 178,126.0 -1.47%
Jun 11, 2025 $12.95 $12.49 $0.455 251,604.0 +2.62%
Jun 10, 2025 $12.81 $12.25 $0.56 315,208.0 +2.19%
Jun 09, 2025 $12.49 $12.06 $0.4262 162,260.0 +2.58%
Jun 06, 2025 $12.04 $11.71 $0.33 223,243.0 +3.35%
Jun 05, 2025 $11.68 $11.35 $0.33 268,951.0 +2.38%
Jun 04, 2025 $11.37 $10.80 $0.57 960,625.0 +1.61%
Jun 03, 2025 $11.29 $10.79 $0.50 337,842.0 +2.85%
Jun 02, 2025 $11.04 $10.59 $0.45 204,494.0 +2.07%
May 30, 2025 $11.08 $10.62 $0.46 86,142.0 -4.14%
May 29, 2025 $11.12 $10.56 $0.56 119,395.0 +3.06%
May 28, 2025 $11.26 $10.77 $0.49 89,942.0 -3.41%
May 27, 2025 $11.16 $10.84 $0.3175 340,965.0 +1.55%
May 23, 2025 $11.27 $10.89 $0.3722 85,915.0 -1.43%
May 22, 2025 $11.23 $10.76 $0.47 114,108.0 +0.18%
May 21, 2025 $11.28 $10.96 $0.3199 134,191.0 +0.18%
May 20, 2025 $11.30 $11.01 $0.29 141,880.0 -0.45%

Ranger Energy Services Inc Stock (RNGR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ranger Energy Services Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RNGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ranger Energy Services Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ranger Energy Services Inc Stock (RNGR) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $13.16 $10.59 $2.57 3,892,922.0 +19.25%
May, 2025 $12.39 $10.56 $1.83 2,997,675.0 -3.97%
Apr, 2025 $14.51 $10.57 $3.94 2,462,612.0 -21.85%
Mar, 2025 $17.21 $13.77 $3.44 2,344,656.0 -15.08%
Feb, 2025 $18.45 $15.96 $2.49 1,684,902.0 +1.95%
Jan, 2025 $18.10 $15.33 $2.77 2,602,261.0 +5.88%

Ranger Energy Services Inc Stock (RNGR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.20 $13.67 $3.53 3,556,133.0 -7.64%
Nov, 2024 $17.15 $12.81 $4.34 3,726,345.0 +27.12%
Oct, 2024 $13.10 $11.63 $1.47 1,191,747.0 +8.98%
Sep, 2024 $12.60 $11.30 $1.30 992,067.0 -4.34%
Aug, 2024 $13.20 $11.00 $2.20 1,371,142.0 -4.01%
Jul, 2024 $13.54 $9.92 $3.62 1,774,789.0 +23.29%
Jun, 2024 $10.66 $9.57 $1.09 1,815,510.0 -0.28%
May, 2024 $10.67 $9.27 $1.40 2,758,037.0 +7.22%
Apr, 2024 $11.97 $9.72 $2.25 2,801,370.0 -12.84%
Mar, 2024 $12.05 $10.00 $2.05 4,248,979.0 +7.63%
Feb, 2024 $10.56 $9.72 $0.835 3,447,989.0 +3.25%
Jan, 2024 $10.79 $9.27 $1.52 4,317,332.0 -0.68%

Ranger Energy Services Inc Stock (RNGR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.79 $9.82 $0.975 5,615,188.0 +4.92%
Nov, 2023 $12.34 $9.65 $2.69 4,162,674.0 -16.02%
Oct, 2023 $14.63 $11.41 $3.22 2,701,090.0 -18.12%
Sep, 2023 $14.64 $11.87 $2.77 2,656,021.0 +19.06%
Aug, 2023 $13.03 $9.51 $3.52 3,467,673.0 +13.43%
Jul, 2023 $10.66 $9.44 $1.22 2,323,022.0 +2.54%
Jun, 2023 $12.13 $9.62 $2.51 5,907,336.0 -8.00%
May, 2023 $12.51 $10.96 $1.55 2,491,943.0 -0.62%
Apr, 2023 $12.04 $9.90 $2.14 1,118,767.0 +9.91%
Mar, 2023 $11.76 $9.27 $2.49 1,222,887.0 -5.47%
Feb, 2023 $11.99 $9.92 $2.07 754,840.0 -5.36%
Jan, 2023 $11.58 $10.17 $1.41 731,222.0 +3.45%
oil_gas_equipment_services WHD
$45.86
price down icon 0.71%
$51.61
price down icon 0.27%
$24.89
price up icon 0.16%
oil_gas_equipment_services CHX
$26.72
price up icon 0.41%
oil_gas_equipment_services NOV
$13.80
price up icon 0.73%
oil_gas_equipment_services FTI
$35.57
price up icon 0.99%
Cap:     |  Volume (24h):