Skip to main content
RNGR logo

Ranger Energy Services, Inc.

RNGRNYSEEnergyOil & Gas Equipment & Services

$15.09Today:- (-)1Y +1.28%

As of Oct 27, 2026 close

Market cap
$361.91M
P/E (TTM)
25.31
Forward P/E
36.50
Dividend yield
1.68%
52-week range
$11.88$18.82
Volume (live)
-
Avg. volume (3M)
153.13K

Ranger Energy Services (RNGR) Historical Stock Prices

Analyze Ranger Energy Services (RNGR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ranger Energy Services (RNGR) Interactive Price Chart

Interactive historical price chart showing Ranger Energy Services stock price movements and trends across multiple time periods.

Loading chart...

RNGR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RNGR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202614.8015.1014.8015.0915.09142.19K
Oct 26, 202614.7015.0014.5914.7214.72187.00K
Oct 23, 202614.2315.1214.1014.7114.71164.27K
Oct 22, 202614.9614.9613.9914.2814.28188.89K
Oct 21, 202614.7814.9614.5814.8814.88167.39K
Oct 20, 202614.9714.9914.6014.7514.75162.65K
Oct 19, 202614.6715.0714.5514.8914.89180.39K
Oct 16, 202614.5614.7914.5214.6514.65109.56K
Oct 15, 202614.6714.6714.1614.4414.44139.39K
Oct 14, 202615.2715.2714.6814.7914.79160.33K
Oct 13, 202615.3715.7315.2115.2915.29119.55K
Oct 12, 202615.5815.7315.1615.3115.3192.87K
Oct 9, 202615.4815.7015.3615.4215.42141.41K
Oct 8, 202615.5115.5515.2015.4615.46124.94K
Oct 7, 202615.6915.8315.0615.3815.38157.73K
Oct 6, 202616.0016.0015.5815.6515.65113.54K
Oct 5, 202615.6616.1615.6615.9915.99155.91K
Oct 2, 202615.4115.7715.3315.6615.66105.52K
Oct 1, 202615.1415.4215.0415.4115.41202.52K
Sep 30, 202615.1215.2614.9915.1915.19147.97K
Sep 29, 202615.2015.2414.9715.0415.04165.44K
Sep 28, 202615.7215.7215.2115.2615.26178.48K
Sep 25, 202615.4215.7315.4215.5115.5189.05K
Sep 24, 202615.8115.8315.4315.4615.46155.38K
Sep 23, 202615.5315.9515.5315.6515.65169.03K
Sep 22, 202615.4715.7815.2415.5315.53151.07K
Sep 21, 202616.1616.3615.6615.6715.67132.19K
Sep 18, 202616.4016.5016.0716.2616.26377.46K
Sep 17, 202616.5616.8716.2716.5116.51101.66K
Sep 16, 202616.8917.5116.2216.4616.46110.10K
Sep 15, 202616.6916.9616.5116.8516.85114.14K
Sep 14, 202617.2217.2216.4716.5616.56122.58K
Sep 11, 202617.0617.3516.8617.3517.35107.13K
Sep 10, 202617.3017.3016.7017.1017.10120.58K
Sep 9, 202617.2517.3416.9817.2117.21129.10K
Sep 8, 202616.9517.6316.9116.9216.92172.24K
Sep 4, 202616.8817.2216.5216.7816.78101.53K
Sep 3, 202617.2117.3716.8816.9216.92127.05K
Sep 2, 202616.7717.2516.7717.1017.10487.43K
Sep 1, 202616.7017.2516.3916.9516.95299.92K
Aug 31, 202617.0717.5316.6216.7016.70256.08K
Aug 28, 202616.3716.6216.2016.5516.55121.36K
Aug 27, 202615.7816.5615.5916.3716.37144.54K
Aug 26, 202615.9015.9415.4015.7915.79174.75K
Aug 25, 202615.9816.1815.8916.0116.01156.80K
Aug 24, 202617.0717.0716.0116.0116.01237.84K
Aug 21, 202617.5017.6417.0017.1317.13280.55K
Aug 20, 202617.6117.6617.0517.4017.40156.94K
Aug 19, 202617.8017.9517.3417.5117.51154.66K
Aug 18, 202617.5017.7417.3517.5517.55145.86K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.