Free Trial

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

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free RNGR Stock Alerts
$10.37
-0.27 (-2.54%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ranger Energy Services Stock Price Performance

5 Day
Performance
-4.42%
1 Month
Performance
-8.96%
3 Month
Performance
-0.77%
6 Month
Performance
-24.42%
Year-To-Date
Performance
+1.37%
1 Year
Performance
-4.34%
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

Ad Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

RNGR Stock Chart for Thursday, April, 25, 2024

RNGR Chart by TradingView

Ranger Energy Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$10.64$10.37
-2.54%		$10.62$10.24126,777 shs$234.98 million
04/23/2024$10.73$10.64
-0.84%		$10.91$10.5894,901 shs$241.10 million
04/22/2024$10.85$10.73
-1.11%		$10.90$10.63101,240 shs$243.14 million
04/19/2024$10.71$10.85
+1.31%		$10.91$10.76160,609 shs$245.86 million
04/18/2024$10.85$10.71
-1.29%		$10.98$10.63101,581 shs$242.69 million
04/17/2024$11.13$10.85
-2.52%		$11.28$10.84122,350 shs$245.86 million
04/16/2024$11.23$11.13
-0.89%		$11.21$11.0175,528 shs$252.21 million
04/15/2024$11.59$11.23
-3.11%		$11.73$11.15117,550 shs$254.51 million
04/12/2024$11.82$11.59
-1.95%		$11.92$11.5298,100 shs$262.63 million
04/11/2024$11.76$11.82
+0.51%		$11.83$11.6680,506 shs$267.88 million
04/10/2024$11.77$11.76
-0.08%		$11.82$11.62102,996 shs$266.48 million
04/09/2024$11.82$11.77
-0.42%		$11.87$11.70107,339 shs$266.71 million
04/08/2024$11.85$11.82
-0.25%		$11.97$11.75157,638 shs$267.84 million
04/05/2024$11.55$11.86
+2.68%		$11.89$11.5483,278 shs$268.75 million
04/04/2024$11.65$11.55
-0.86%		$11.80$11.5487,489 shs$261.72 million
04/03/2024$11.37$11.65
+2.46%		$11.65$11.36106,378 shs$263.99 million
04/02/2024$11.49$11.37
-1.04%		$11.56$11.2492,257 shs$257.64 million
04/01/2024$11.29$11.49
+1.77%		$11.49$11.13226,497 shs$260.40 million
03/29/2024$11.29$11.29$11.44$11.20186,163 shs$255.83 million
03/28/2024$11.16$11.29
+1.16%		$11.44$11.20186,163 shs$255.83 million
03/27/2024$11.11$11.16
+0.45%		$11.18$10.90280,973 shs$252.89 million
03/26/2024$11.39$11.11
-2.46%		$11.44$11.09213,401 shs$251.79 million
03/25/2024$11.13$11.39
+2.34%		$11.40$11.08405,573 shs$258.10 million
03/22/2024$11.82$11.13
-5.84%		$11.81$11.12213,714 shs$252.21 million
03/21/2024$11.74$11.82
+0.68%		$12.05$11.63174,511 shs$267.88 million
03/20/2024$11.82$11.74
-0.68%		$11.79$11.48138,176 shs$266.03 million
03/19/2024$11.38$11.82
+3.87%		$11.82$11.42121,710 shs$267.84 million
03/18/2024$11.58$11.38
-1.73%		$11.62$11.36181,280 shs$277.79 million
03/15/2024$11.19$11.58
+3.49%		$11.62$11.18241,859 shs$282.67 million
03/14/2024$11.14$11.19
+0.45%		$11.31$11.13114,983 shs$273.15 million
03/13/2024$11.06$11.14
+0.72%		$11.30$11.06142,511 shs$271.93 million
03/12/2024$11.18$11.06
-1.07%		$11.17$10.9981,762 shs$269.98 million
03/11/2024$11.17$11.18
+0.09%		$11.24$10.99129,542 shs$272.90 million
03/08/2024$10.94$11.17
+2.15%		$11.24$10.99164,045 shs$272.66 million
03/07/2024$10.73$10.94
+1.91%		$11.02$10.65184,056 shs$266.96 million
03/06/2024$11.22$10.73
-4.37%		$11.40$10.68251,746 shs$261.92 million
03/05/2024$10.39$11.22
+7.99%		$11.31$10.00507,835 shs$273.88 million
03/04/2024$10.70$10.39
-2.90%		$10.74$10.39284,473 shs$253.62 million
03/01/2024$10.49$10.69
+1.86%		$10.82$10.52235,894 shs$260.82 million
02/29/2024$10.30$10.49
+1.84%		$10.56$10.36131,764 shs$256.06 million
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
02/28/2024$10.47$10.30
-1.62%		$10.53$10.28141,044 shs$251.42 million
02/27/2024$10.27$10.47
+1.95%		$10.51$10.2893,069 shs$255.57 million
02/26/2024$10.25$10.27
+0.20%		$10.42$10.14165,138 shs$250.69 million
02/23/2024$10.25$10.25$10.35$10.00117,973 shs$250.20 million
02/22/2024$10.24$10.25
+0.10%		$10.33$10.14114,958 shs$250.23 million
02/21/2024$10.03$10.24
+2.09%		$10.45$10.09144,983 shs$249.96 million
02/20/2024$10.10$10.03
-0.69%		$10.25$9.98239,281 shs$244.83 million
02/19/2024$10.10$10.10$10.13$9.97228,300 shs$246.54 million
02/16/2024$10.11$10.10
-0.05%		$10.13$9.97228,393 shs$246.54 million
02/15/2024$9.82$10.11
+2.90%		$10.21$9.82267,960 shs$246.66 million
02/14/2024$9.79$9.82
+0.31%		$9.99$9.78149,343 shs$239.71 million
02/13/2024$10.14$9.79
-3.45%		$10.03$9.73203,847 shs$238.97 million
02/12/2024$9.90$10.14
+2.42%		$10.19$9.86311,144 shs$247.55 million
02/09/2024$9.85$9.90
+0.51%		$9.94$9.81112,221 shs$241.66 million
02/08/2024$9.92$9.85
-0.71%		$10.06$9.79198,660 shs$240.44 million
02/07/2024$9.94$9.92
-0.20%		$9.97$9.80163,621 shs$242.18 million
02/06/2024$9.78$9.94
+1.64%		$10.03$9.81132,763 shs$242.64 million
02/05/2024$10.00$9.78
-2.20%		$9.95$9.76210,355 shs$238.73 million
02/02/2024$10.15$10.00
-1.48%		$10.30$9.99138,818 shs$244.10 million
02/01/2024$10.16$10.15
-0.10%		$10.31$10.00166,078 shs$247.76 million
01/31/2024$10.44$10.16
-2.64%		$10.55$10.05181,603 shs$248.01 million
01/30/2024$10.38$10.44
+0.53%		$10.49$10.11151,123 shs$254.72 million
01/29/2024$10.48$10.38
-0.95%		$10.41$10.18152,868 shs$253.38 million
01/26/2024$10.45$10.46
+0.10%		$10.68$10.38118,482 shs$255.33 million
01/25/2024$10.19$10.45
+2.55%		$10.45$10.24158,084 shs$255.08 million
01/24/2024$9.92$10.19
+2.72%		$10.25$9.98166,540 shs$248.74 million

Related Companies:
This page (NYSE:RNGR) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets