Free Trial

Ranger Energy Services (RNGR) Stock Chart & Stock Price History

Ranger Energy Services logo
$14.32 +0.19 (+1.34%)
As of 10:03 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Ranger Energy Services Stock Price Performance

The Ranger Energy Services (RNGR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 12.58%, with a year-to-date return of -7.49%. In the past month, the stock has decreased 2.72%, reflecting recent market activity.

As of the latest close, Ranger Energy Services traded at $14.12 with a market cap of $308.34 million and volume of 141,936 shares. Five years ago, the stock traded at $2.70, representing a 430.37% increase over that period. At the time, it had a market cap of $43.28 million and a volume of 7,156 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+5.65%
1 Month
Performance
-2.72%
3 Month
Performance
+29.21%
Year-To-Date
Performance
-7.49%
1 Year
Performance
+12.58%
5 Year
Performance
+430.37%

RNGR Stock Chart for Friday, August, 29, 2025

Ranger Energy Services Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$13.91$14.12
+1.48%
$14.17$13.57141,936 shs$308.34 million
08/27/2025$13.73$13.91
+1.31%
$14.06$13.72150,196 shs$303.79 million
08/26/2025$13.67$13.73
+0.44%
$13.87$13.60181,883 shs$299.86 million
08/25/2025$13.55$13.67
+0.86%
$13.84$13.46314,672 shs$298.59 million
08/22/2025$13.02$13.55
+4.10%
$13.72$13.14301,341 shs$296.06 million
08/21/2025$12.74$13.02
+2.20%
$13.17$12.73131,329 shs$284.36 million
08/20/2025$12.62$12.74
+0.93%
$12.82$12.6592,909 shs$278.24 million
08/19/2025$12.77$12.62
-1.13%
$13.03$12.55126,749 shs$275.70 million
08/18/2025$12.59$12.77
+1.40%
$12.87$12.5491,109 shs$278.81 million
08/15/2025$12.74$12.59
-1.21%
$12.81$12.51179,382 shs$274.97 million
08/14/2025$13.01$12.74
-2.04%
$12.98$12.4692,422 shs$278.33 million
08/13/2025$12.95$13.01
+0.49%
$13.14$12.8899,716 shs$284.18 million
08/12/2025$12.63$12.95
+2.55%
$13.03$12.57178,307 shs$282.76 million
08/11/2025$12.58$12.63
+0.40%
$12.71$12.4787,134 shs$275.73 million
08/08/2025$12.49$12.58
+0.70%
$12.61$12.3771,945 shs$282.94 million
08/07/2025$12.71$12.49
-1.75%
$13.12$12.4783,852 shs$280.93 million
08/06/2025$13.08$12.71
-2.83%
$13.19$12.63118,721 shs$285.98 million
08/05/2025$12.74$13.08
+2.67%
$13.14$12.51160,632 shs$294.30 million
08/04/2025$12.71$12.74
+0.24%
$12.78$12.45158,556 shs$286.63 million
08/01/2025$13.35$12.71
-4.79%
$13.25$12.47224,508 shs$285.98 million
07/31/2025$14.24$13.35
-6.26%
$14.08$13.19227,988 shs$300.33 million
07/30/2025$14.72$14.24
-3.26%
$14.85$14.12287,103 shs$320.40 million
07/29/2025$12.98$14.72
+13.41%
$15.10$14.05362,902 shs$331.20 million
07/28/2025$12.35$12.98
+5.12%
$13.01$12.43158,069 shs$292.02 million

This page (NYSE:RNGR) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners