RNGR - Ranger Energy Services Inc
17
-0.500 -2.941%
Share volume: 143,939
Last Updated: 03-05-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$17.50
-0.50
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $17.22 | $17.22 | $17.74 | $17.74 | $16.78 | $16.78 | $17.00 | $17.00 | 143,939 | $143,939.00 |
| 03-04-2026 | $17.20 | $17.20 | $17.53 | $17.53 | $16.86 | $16.86 | $17.50 | $17.50 | 151,637 | $151,637.00 |
| 03-03-2026 | $17.39 | $17.39 | $17.53 | $17.53 | $17.07 | $17.07 | $17.14 | $17.14 | 133,915 | $133,915.00 |
| 03-02-2026 | $17.67 | $17.67 | $17.89 | $17.89 | $17.13 | $17.13 | $17.67 | $17.67 | 155,727 | $155,727.00 |
| 02-27-2026 | $16.85 | $16.85 | $17.56 | $17.56 | $16.85 | $16.85 | $17.42 | $17.42 | 195,369 | $195,369.00 |
| 02-26-2026 | $16.99 | $16.99 | $17.08 | $17.08 | $16.78 | $16.78 | $16.85 | $16.85 | 117,673 | $117,673.00 |
| 02-25-2026 | $17.25 | $17.25 | $17.32 | $17.32 | $16.81 | $16.81 | $17.18 | $17.18 | 133,019 | $133,019.00 |
| 02-24-2026 | $17.01 | $17.01 | $17.35 | $17.35 | $16.53 | $16.53 | $17.25 | $17.25 | 149,631 | $149,631.00 |
| 02-23-2026 | $16.82 | $16.82 | $17.29 | $17.29 | $16.47 | $16.47 | $17.05 | $17.05 | 142,012 | $142,012.00 |
| 02-20-2026 | $16.68 | $16.68 | $17.10 | $17.10 | $16.54 | $16.54 | $16.89 | $16.89 | 152,087 | $152,087.00 |