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 April 16, 2024, is $11.14.
  • Ranger Energy Services Inc all-time high stock price is $15.70, occurred on September 14, 2017.
  • 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 390.75% to $11.14 now.
  • The 52-week high stock price for RNGR is $14.64, representing a 31.42% increase from the current share price, occurred on September 28, 2023.
  • The 52-week low stock price for RNGR is $9.27, indicating a -16.79% decrease from the current share price, occurred on January 17, 2024.
  • The closing price of Ranger Energy Services Inc (RNGR) stock in the beginning of 2023 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
Apr 16, 2024 $11.19 $11.00 $0.19 25,546.0 -0.89%
Apr 15, 2024 $11.73 $11.15 $0.5767 117,618.0 -3.11%
Apr 12, 2024 $11.92 $11.52 $0.405 98,100.0 -1.95%
Apr 11, 2024 $11.83 $11.66 $0.17 80,506.0 +0.51%
Apr 10, 2024 $11.82 $11.62 $0.205 102,996.0 -0.08%
Apr 09, 2024 $11.87 $11.70 $0.17 107,339.0 -0.42%
Apr 08, 2024 $11.97 $11.75 $0.22 137,177.0 -0.25%
Apr 05, 2024 $11.89 $11.54 $0.35 83,278.0 +2.60%
Apr 04, 2024 $11.80 $11.54 $0.2557 87,499.0 -0.86%
Apr 03, 2024 $11.65 $11.36 $0.29 106,378.0 +2.46%
Apr 02, 2024 $11.56 $11.24 $0.32 92,257.0 -1.04%
Apr 01, 2024 $11.49 $11.13 $0.36 227,286.0 +1.77%
Mar 28, 2024 $11.44 $11.20 $0.24 186,163.0 +1.16%
Mar 27, 2024 $11.18 $10.90 $0.2775 280,975.0 +0.45%
Mar 26, 2024 $11.44 $11.09 $0.355 213,401.0 -2.46%
Mar 25, 2024 $11.40 $11.08 $0.3165 406,144.0 +2.34%
Mar 22, 2024 $11.81 $11.12 $0.69 213,714.0 -5.84%
Mar 21, 2024 $12.05 $11.63 $0.42 174,601.0 +0.68%
Mar 20, 2024 $11.79 $11.48 $0.31 138,176.0 -0.68%
Mar 19, 2024 $11.82 $11.41 $0.41 121,710.0 +3.87%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $11.97 $11.00 $0.97 1,265,980.0 -1.42%
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%

Ranger Energy Services Inc Stock (RNGR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.41 $10.31 $1.10 567,594.0 -1.52%
Nov, 2022 $11.50 $10.31 $1.19 915,866.0 +6.48%
Oct, 2022 $11.00 $8.67 $2.33 807,747.0 +7.36%
Sep, 2022 $10.35 $8.60 $1.75 320,769.0 -1.11%
Aug, 2022 $9.90 $8.50 $1.40 360,273.0 +7.62%
Jul, 2022 $10.55 $9.01 $1.54 588,443.0 -9.37%
Jun, 2022 $10.85 $9.93 $0.92 1,511,975.0 -3.24%
May, 2022 $10.98 $8.70 $2.28 832,902.0 +3.56%
Apr, 2022 $11.05 $8.40 $2.65 1,205,397.0 -1.27%
Mar, 2022 $11.87 $9.51 $2.36 825,158.0 +7.89%
Feb, 2022 $10.58 $9.47 $1.11 339,457.0 -6.86%
Jan, 2022 $10.74 $9.70 $1.04 437,698.0 -0.68%
oil_gas_equipment_services TDW
$92.73
price down icon 1.02%
oil_gas_equipment_services VAL
$69.32
price down icon 0.69%
oil_gas_equipment_services CHX
$36.61
price down icon 0.81%
oil_gas_equipment_services NOV
$18.78
price down icon 1.96%
$115.23
price down icon 2.24%
oil_gas_equipment_services FTI
$25.32
price down icon 0.59%
Cap:     |  Volume (24h):