Ranger Energy Services, Inc.RNGRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.12 | $16.03 | $15.12 | $15.90 | 238,317 |
| 1/30/2026 | $15.29 | $15.60 | $15.05 | $15.42 | 152,700 |
| 1/29/2026 | $15.50 | $15.78 | $15.19 | $15.50 | 188,900 |
| 1/28/2026 | $15.54 | $15.58 | $14.94 | $15.15 | 175,700 |
| 1/27/2026 | $15.21 | $15.59 | $15.15 | $15.49 | 133,032 |
| 1/26/2026 | $15.40 | $15.42 | $15.08 | $15.23 | 173,976 |
| 1/23/2026 | $15.15 | $15.78 | $15.10 | $15.32 | 208,825 |
| 1/22/2026 | $15.07 | $15.16 | $14.86 | $14.97 | 125,100 |
| 1/21/2026 | $14.47 | $15.28 | $14.18 | $15.03 | 291,949 |
| 1/20/2026 | $14.61 | $14.61 | $14.08 | $14.22 | 81,303 |
| 1/16/2026 | $14.68 | $14.92 | $14.61 | $14.70 | 110,139 |
| 1/15/2026 | $14.70 | $14.97 | $14.43 | $14.72 | 210,800 |
| 1/14/2026 | $15.05 | $15.29 | $14.62 | $14.76 | 289,500 |
| 1/13/2026 | $14.37 | $15.01 | $14.35 | $15.00 | 206,000 |
| 1/12/2026 | $14.40 | $14.43 | $14.18 | $14.27 | 189,600 |
| 1/9/2026 | $14.26 | $14.58 | $14.21 | $14.40 | 311,300 |
| 1/8/2026 | $13.90 | $14.20 | $13.90 | $14.15 | 396,500 |
| 1/7/2026 | $14.66 | $14.66 | $13.85 | $13.87 | 141,400 |
| 1/6/2026 | $14.53 | $14.65 | $14.35 | $14.57 | 149,117 |
| 1/5/2026 | $14.28 | $14.81 | $14.28 | $14.59 | 208,000 |
| 1/2/2026 | $13.99 | $14.30 | $13.89 | $14.06 | 140,900 |
| 12/31/2025 | $14.02 | $14.17 | $13.93 | $13.98 | 101,600 |
| 12/30/2025 | $14.31 | $14.36 | $13.94 | $14.01 | 212,049 |
| 12/29/2025 | $13.84 | $14.11 | $13.78 | $14.11 | 113,600 |
| 12/26/2025 | $13.76 | $13.88 | $13.70 | $13.85 | 66,400 |
| 12/24/2025 | $14.06 | $14.06 | $13.82 | $13.85 | 39,023 |
| 12/23/2025 | $13.81 | $14.07 | $13.72 | $14.05 | 98,609 |
| 12/22/2025 | $13.99 | $14.24 | $13.76 | $13.76 | 128,900 |
| 12/19/2025 | $13.66 | $14.12 | $13.66 | $13.82 | 238,022 |
| 12/18/2025 | $13.85 | $14.40 | $13.61 | $13.63 | 386,100 |
| 12/17/2025 | $13.47 | $13.69 | $13.24 | $13.41 | 160,800 |
| 12/16/2025 | $13.89 | $13.89 | $13.25 | $13.44 | 148,900 |
| 12/15/2025 | $14.15 | $14.15 | $13.88 | $13.97 | 137,600 |
| 12/12/2025 | $14.52 | $14.52 | $14.11 | $14.12 | 102,400 |
| 12/11/2025 | $14.20 | $14.60 | $14.02 | $14.39 | 218,100 |
| 12/10/2025 | $13.78 | $14.37 | $13.75 | $14.29 | 148,903 |
| 12/9/2025 | $13.70 | $13.99 | $13.70 | $13.86 | 74,608 |
| 12/8/2025 | $14.01 | $14.18 | $13.72 | $13.77 | 134,000 |
| 12/5/2025 | $14.06 | $14.20 | $13.82 | $13.96 | 119,200 |
| 12/4/2025 | $13.97 | $14.20 | $13.89 | $14.00 | 152,732 |
| 12/3/2025 | $13.71 | $14.09 | $13.40 | $14.00 | 200,619 |
| 12/2/2025 | $13.81 | $13.82 | $13.41 | $13.55 | 119,413 |
| 12/1/2025 | $13.38 | $13.89 | $13.38 | $13.72 | 143,103 |
| 11/28/2025 | $13.49 | $13.60 | $13.41 | $13.51 | 34,500 |
| 11/26/2025 | $13.28 | $13.47 | $13.17 | $13.39 | 122,519 |
| 11/25/2025 | $13.03 | $13.32 | $12.97 | $13.22 | 146,326 |
| 11/24/2025 | $13.11 | $13.23 | $12.70 | $13.13 | 102,734 |
| 11/21/2025 | $12.72 | $13.28 | $12.60 | $13.09 | 185,623 |
| 11/20/2025 | $13.71 | $13.82 | $12.68 | $12.75 | 137,837 |
| 11/19/2025 | $13.37 | $13.54 | $13.29 | $13.51 | 92,623 |
| 11/18/2025 | $13.24 | $13.61 | $13.04 | $13.51 | 185,000 |
| 11/17/2025 | $13.70 | $13.85 | $13.20 | $13.25 | 191,812 |
| 11/14/2025 | $13.66 | $14.02 | $13.43 | $13.77 | 138,100 |
| 11/13/2025 | $13.99 | $14.05 | $13.49 | $13.63 | 190,400 |
| 11/12/2025 | $14.01 | $14.15 | $13.90 | $13.97 | 206,700 |
| 11/11/2025 | $13.69 | $14.00 | $13.50 | $13.98 | 247,757 |
| 11/10/2025 | $12.38 | $13.98 | $11.88 | $13.71 | 433,523 |
| 11/7/2025 | $13.77 | $13.90 | $13.50 | $13.75 | 155,400 |
| 11/6/2025 | $13.82 | $14.13 | $13.63 | $13.78 | 165,506 |
| 11/5/2025 | $13.60 | $13.87 | $13.42 | $13.86 | 113,133 |