RNGR - Ranger Energy Services, Inc.
17.38
0.010 0.058%
Share volume: 189,280
Last Updated: 04-21-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$17.37
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $17.39 | $17.39 | $17.73 | $17.73 | $17.30 | $17.30 | $17.38 | $17.38 | 189,280 | $189,280.00 |
| 04-20-2026 | $17.08 | $17.08 | $17.50 | $17.50 | $16.94 | $16.94 | $17.37 | $17.37 | 297,085 | $297,085.00 |
| 04-17-2026 | $16.91 | $16.91 | $17.14 | $17.14 | $16.71 | $16.71 | $17.06 | $17.06 | 332,909 | $332,909.00 |
| 04-16-2026 | $17.12 | $17.12 | $17.46 | $17.46 | $17.00 | $17.00 | $17.25 | $17.25 | 309,858 | $309,858.00 |
| 04-15-2026 | $17.00 | $17.00 | $17.19 | $17.19 | $16.62 | $16.62 | $17.12 | $17.12 | 186,815 | $186,815.00 |
| 04-14-2026 | $16.96 | $16.96 | $17.18 | $17.18 | $16.62 | $16.62 | $16.63 | $16.63 | 136,296 | $136,296.00 |
| 04-13-2026 | $17.00 | $17.00 | $17.20 | $17.20 | $16.80 | $16.80 | $16.96 | $16.96 | 183,063 | $183,063.00 |
| 04-10-2026 | $16.72 | $16.72 | $16.98 | $16.98 | $16.56 | $16.56 | $16.91 | $16.91 | 108,824 | $108,824.00 |
| 04-09-2026 | $16.83 | $16.83 | $17.12 | $17.12 | $16.72 | $16.72 | $16.81 | $16.81 | 82,546 | $82,546.00 |
| 04-08-2026 | $16.20 | $16.20 | $16.81 | $16.81 | $16.20 | $16.20 | $16.79 | $16.79 | 164,061 | $164,061.00 |