Ranger Energy Services (RNGR) Stock Chart & Stock Price History → America’s worst nightmare? (From Porter & Company) (Ad) Free RNGR Stock Alerts $10.29 +0.05 (+0.49%) (As of 10:38 AM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Ranger Energy Services Stock Price Performance5 Day Performance-1.63%1 Month Performance-11.22%3 Month Performance+4.79%6 Month Performance-3.65%Year-To-Date Performance+0.59%1 Year Performance-7.71% Receive RNGR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ranger Energy Services and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressBiden FINISHED On June 13th?Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.Click here now to see his shocking evidence. RNGR Stock Chart for Tuesday, May, 14, 2024 RNGR Chart by TradingView Ranger Energy Services Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$10.05$10.24+1.89%$10.26$9.92166,455 shs$232.04 million05/10/2024$10.46$10.06-3.82%$10.54$10.05159,088 shs$227.99 million05/09/2024$10.19$10.46+2.70%$10.51$10.1894,546 shs$237.06 million05/08/2024$9.98$10.19+2.05%$10.26$9.86112,142 shs$230.79 million05/07/2024$10.01$9.98-0.30%$10.09$9.27158,104 shs$226.15 million05/06/2024$10.05$10.01-0.40%$10.24$9.96138,101 shs$226.83 million Get the Latest News and Ratings for RNGR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ranger Energy Services and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$9.94$10.05+1.11%$10.21$9.92151,947 shs$227.73 million05/02/2024$9.79$9.94+1.53%$10.00$9.79281,711 shs$225.24 million05/01/2024$9.84$9.79-0.51%$9.97$9.77251,510 shs$221.84 million04/30/2024$10.21$9.84-3.62%$10.15$9.72150,177 shs$222.97 million04/29/2024$10.25$10.21-0.39%$10.29$10.15183,167 shs$231.39 million04/26/2024$10.25$10.25+0.05%$10.27$10.15171,419 shs$232.27 million04/25/2024$10.37$10.25-1.21%$10.30$10.11295,190 shs$232.18 million04/24/2024$10.64$10.37-2.54%$10.62$10.24126,777 shs$234.98 million04/23/2024$10.73$10.64-0.84%$10.91$10.5894,901 shs$241.10 million04/22/2024$10.85$10.73-1.11%$10.90$10.63101,240 shs$243.14 million04/19/2024$10.71$10.85+1.31%$10.91$10.76160,609 shs$245.86 million04/18/2024$10.85$10.71-1.29%$10.98$10.63101,581 shs$242.69 million04/17/2024$11.13$10.85-2.52%$11.28$10.84122,350 shs$245.86 million04/16/2024$11.23$11.13-0.89%$11.21$11.0175,528 shs$252.21 million04/15/2024$11.59$11.23-3.11%$11.73$11.15117,550 shs$254.51 million04/12/2024$11.82$11.59-1.95%$11.92$11.5298,100 shs$262.63 million04/11/2024$11.76$11.82+0.51%$11.83$11.6680,506 shs$267.88 million04/10/2024$11.77$11.76-0.08%$11.82$11.62102,996 shs$266.48 million04/09/2024$11.82$11.77-0.42%$11.87$11.70107,339 shs$266.71 million04/08/2024$11.85$11.82-0.25%$11.97$11.75157,638 shs$267.84 million04/05/2024$11.55$11.86+2.68%$11.89$11.5483,278 shs$268.75 million04/04/2024$11.65$11.55-0.86%$11.80$11.5487,489 shs$261.72 million04/03/2024$11.37$11.65+2.46%$11.65$11.36106,378 shs$263.99 million04/02/2024$11.49$11.37-1.04%$11.56$11.2492,257 shs$257.64 million04/01/2024$11.29$11.49+1.77%$11.49$11.13226,497 shs$260.40 million03/29/2024$11.29$11.29$11.44$11.20186,163 shs$255.83 million03/28/2024$11.16$11.29+1.16%$11.44$11.20186,163 shs$255.83 million03/27/2024$11.11$11.16+0.45%$11.18$10.90280,973 shs$252.89 million03/26/2024$11.39$11.11-2.46%$11.44$11.09213,401 shs$251.79 million03/25/2024$11.13$11.39+2.34%$11.40$11.08405,573 shs$258.10 million03/22/2024$11.82$11.13-5.84%$11.81$11.12213,714 shs$252.21 million03/21/2024$11.74$11.82+0.68%$12.05$11.63174,511 shs$267.88 million03/20/2024$11.82$11.74-0.68%$11.79$11.48138,176 shs$266.03 million03/19/2024$11.38$11.82+3.87%$11.82$11.42121,710 shs$267.84 millionHow to Make 100X on the AI Boom (Ad)For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.Click for his six specific AI stock in the crosshairs03/18/2024$11.58$11.38-1.73%$11.62$11.36181,280 shs$277.79 million03/15/2024$11.19$11.58+3.49%$11.62$11.18241,859 shs$282.67 million03/14/2024$11.14$11.19+0.45%$11.31$11.13114,983 shs$273.15 million03/13/2024$11.06$11.14+0.72%$11.30$11.06142,511 shs$271.93 million03/12/2024$11.18$11.06-1.07%$11.17$10.9981,762 shs$269.98 million03/11/2024$11.17$11.18+0.09%$11.24$10.99129,542 shs$272.90 million03/08/2024$10.94$11.17+2.15%$11.24$10.99164,045 shs$272.66 million03/07/2024$10.73$10.94+1.91%$11.02$10.65184,056 shs$266.96 million03/06/2024$11.22$10.73-4.37%$11.40$10.68251,746 shs$261.92 million03/05/2024$10.39$11.22+7.99%$11.31$10.00507,835 shs$273.88 million03/04/2024$10.70$10.39-2.90%$10.74$10.39284,473 shs$253.62 million03/01/2024$10.49$10.69+1.86%$10.82$10.52235,894 shs$260.82 million02/29/2024$10.30$10.49+1.84%$10.56$10.36131,764 shs$256.06 million02/28/2024$10.47$10.30-1.62%$10.53$10.28141,044 shs$251.42 million02/27/2024$10.27$10.47+1.95%$10.51$10.2893,069 shs$255.57 million02/26/2024$10.25$10.27+0.20%$10.42$10.14165,138 shs$250.69 million02/23/2024$10.25$10.25$10.35$10.00117,973 shs$250.20 million02/22/2024$10.24$10.25+0.10%$10.33$10.14114,958 shs$250.23 million02/21/2024$10.03$10.24+2.09%$10.45$10.09144,983 shs$249.96 million02/20/2024$10.10$10.03-0.69%$10.25$9.98239,281 shs$244.83 million02/19/2024$10.10$10.10$10.13$9.97228,300 shs$246.54 million02/16/2024$10.11$10.10-0.05%$10.13$9.97228,393 shs$246.54 million02/15/2024$9.82$10.11+2.90%$10.21$9.82267,960 shs$246.66 million02/14/2024$9.79$9.82+0.31%$9.99$9.78149,343 shs$239.71 million02/13/2024$10.14$9.79-3.45%$10.03$9.73203,847 shs$238.97 million Related Companies: Natural Gas Services Group Stock Chart Mammoth Energy Services Stock Chart KLX Energy Services Stock Chart Nine Energy Service Stock Chart Core Laboratories Stock Chart Forum Energy Technologies Stock Chart FREYR Battery Stock Chart NACCO Industries Stock Chart RGC Resources Stock Chart FutureFuel Stock Chart Receive RNGR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ranger Energy Services and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RNGR) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeThis 1 Biotech Stock has been shocking the marketsHuge AlertsDoes this make you sick?Allegiance GoldClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ranger Energy Services, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.