5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+10.49%
3 MONTH PERFORMANCE
+12.01%
6 MONTH PERFORMANCE
+8.94%
YEAR-TO-DATE PERFORMANCE
+10.73%
1 YEAR PERFORMANCE
-9.90%
Ranger Energy Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $15.50 | $15.50 (0%) | $15.78 | $15.19 | 188.90 K | $337.42 M |
| 01/28/2026 | $15.54 | $15.15 (-2.51%) | $15.58 | $14.94 | 175.70 K | $329.80 M |
| 01/27/2026 | $15.21 | $15.49 (1.84%) | $15.59 | $15.15 | 133.03 K | $337.20 M |
| 01/26/2026 | $15.40 | $15.23 (-1.1%) | $15.42 | $15.08 | 173.98 K | $331.54 M |
| 01/23/2026 | $15.15 | $15.32 (1.12%) | $15.78 | $15.10 | 208.83 K | $333.50 M |
| 01/22/2026 | $15.07 | $14.97 (-0.66%) | $15.16 | $14.86 | 125.10 K | $325.88 M |
| 01/21/2026 | $14.47 | $15.03 (3.87%) | $15.28 | $14.18 | 291.95 K | $327.19 M |
| 01/20/2026 | $14.61 | $14.22 (-2.67%) | $14.61 | $14.08 | 81.30 K | $309.56 M |
| 01/16/2026 | $14.68 | $14.70 (0.14%) | $14.92 | $14.61 | 110.14 K | $320.00 M |
| 01/15/2026 | $14.70 | $14.72 (0.14%) | $14.97 | $14.43 | 210.80 K | $320.44 M |
| 01/14/2026 | $15.05 | $14.76 (-1.93%) | $15.29 | $14.62 | 289.50 K | $321.31 M |
| 01/13/2026 | $14.37 | $15.00 (4.38%) | $15.01 | $14.35 | 206.00 K | $326.54 M |
| 01/12/2026 | $14.40 | $14.27 (-0.9%) | $14.43 | $14.18 | 189.60 K | $310.64 M |
| 01/09/2026 | $14.26 | $14.40 (0.98%) | $14.58 | $14.21 | 311.30 K | $313.47 M |
| 01/08/2026 | $13.90 | $14.15 (1.8%) | $14.20 | $13.90 | 396.50 K | $308.03 M |
| 01/07/2026 | $14.66 | $13.87 (-5.39%) | $14.66 | $13.85 | 141.40 K | $301.94 M |
| 01/06/2026 | $14.53 | $14.57 (0.28%) | $14.65 | $14.35 | 149.12 K | $317.17 M |
| 01/05/2026 | $14.28 | $14.59 (2.17%) | $14.81 | $14.28 | 208.00 K | $317.61 M |
| 01/02/2026 | $13.99 | $14.06 (0.5%) | $14.30 | $13.89 | 140.90 K | $306.07 M |
| 12/31/2025 | $14.02 | $13.98 (-0.29%) | $14.17 | $13.93 | 101.60 K | $304.33 M |
| 12/30/2025 | $14.31 | $14.01 (-2.1%) | $14.36 | $13.94 | 212.05 K | $304.98 M |
| 12/29/2025 | $13.84 | $14.11 (1.95%) | $14.11 | $13.78 | 113.60 K | $307.16 M |
| 12/26/2025 | $13.76 | $13.85 (0.65%) | $13.88 | $13.70 | 66.40 K | $301.50 M |
| 12/24/2025 | $14.06 | $13.85 (-1.49%) | $14.06 | $13.82 | 39.02 K | $301.50 M |
| 12/23/2025 | $13.81 | $14.05 (1.74%) | $14.07 | $13.72 | 98.61 K | $305.85 M |
| 12/22/2025 | $13.99 | $13.76 (-1.64%) | $14.24 | $13.76 | 128.90 K | $299.54 M |
| 12/19/2025 | $13.66 | $13.82 (1.17%) | $14.12 | $13.66 | 238.02 K | $300.85 M |
| 12/18/2025 | $13.85 | $13.63 (-1.59%) | $14.40 | $13.61 | 386.10 K | $296.71 M |
| 12/17/2025 | $13.47 | $13.41 (-0.45%) | $13.69 | $13.24 | 160.80 K | $291.92 M |
| 12/16/2025 | $13.89 | $13.44 (-3.24%) | $13.89 | $13.25 | 148.90 K | $292.58 M |
| 12/15/2025 | $14.15 | $13.97 (-1.27%) | $14.15 | $13.88 | 137.60 K | $304.11 M |
| 12/12/2025 | $14.52 | $14.12 (-2.75%) | $14.52 | $14.11 | 102.40 K | $307.38 M |
| 12/11/2025 | $14.20 | $14.39 (1.34%) | $14.60 | $14.02 | 218.10 K | $313.26 M |
| 12/10/2025 | $13.78 | $14.29 (3.7%) | $14.37 | $13.75 | 148.90 K | $311.08 M |
| 12/09/2025 | $13.70 | $13.86 (1.17%) | $13.99 | $13.70 | 74.61 K | $301.72 M |
| 12/08/2025 | $14.01 | $13.77 (-1.71%) | $14.18 | $13.72 | 134.00 K | $299.76 M |
| 12/05/2025 | $14.06 | $13.96 (-0.71%) | $14.20 | $13.82 | 119.20 K | $303.90 M |
| 12/04/2025 | $13.97 | $14.00 (0.21%) | $14.20 | $13.89 | 152.73 K | $304.77 M |
| 12/03/2025 | $13.71 | $14.00 (2.12%) | $14.09 | $13.40 | 200.62 K | $304.77 M |
| 12/02/2025 | $13.81 | $13.55 (-1.88%) | $13.82 | $13.41 | 119.41 K | $294.97 M |
| 12/01/2025 | $13.38 | $13.72 (2.54%) | $13.89 | $13.38 | 143.10 K | $298.67 M |
| 11/28/2025 | $13.49 | $13.51 (0.15%) | $13.60 | $13.41 | 34.50 K | $294.10 M |
| 11/26/2025 | $13.28 | $13.39 (0.83%) | $13.47 | $13.17 | 122.52 K | $291.49 M |
| 11/25/2025 | $13.03 | $13.22 (1.46%) | $13.32 | $12.97 | 146.33 K | $287.79 M |
| 11/24/2025 | $13.11 | $13.13 (0.15%) | $13.23 | $12.70 | 102.73 K | $285.83 M |
| 11/21/2025 | $12.72 | $13.09 (2.91%) | $13.28 | $12.60 | 185.62 K | $284.96 M |
| 11/20/2025 | $13.71 | $12.75 (-7%) | $13.82 | $12.68 | 137.84 K | $277.55 M |
| 11/19/2025 | $13.37 | $13.51 (1.05%) | $13.54 | $13.29 | 92.62 K | $294.10 M |
| 11/18/2025 | $13.24 | $13.51 (2.04%) | $13.61 | $13.04 | 185.00 K | $294.10 M |
| 11/17/2025 | $13.70 | $13.25 (-3.28%) | $13.85 | $13.20 | 191.81 K | $288.44 M |
| 11/14/2025 | $13.66 | $13.77 (0.81%) | $14.02 | $13.43 | 138.10 K | $299.76 M |
| 11/13/2025 | $13.99 | $13.63 (-2.57%) | $14.05 | $13.49 | 190.40 K | $296.71 M |
| 11/12/2025 | $14.01 | $13.97 (-0.29%) | $14.15 | $13.90 | 206.70 K | $304.11 M |
| 11/11/2025 | $13.69 | $13.98 (2.12%) | $14.00 | $13.50 | 247.76 K | $304.33 M |
| 11/10/2025 | $12.38 | $13.71 (10.74%) | $13.98 | $11.88 | 433.52 K | $298.45 M |
| 11/07/2025 | $13.77 | $13.75 (-0.15%) | $13.90 | $13.50 | 155.40 K | $299.32 M |
| 11/06/2025 | $13.82 | $13.78 (-0.29%) | $14.13 | $13.63 | 165.51 K | $309.46 M |
| 11/05/2025 | $13.60 | $13.86 (1.91%) | $13.87 | $13.42 | 113.13 K | $311.26 M |
| 11/04/2025 | $13.60 | $13.61 (0.07%) | $13.89 | $13.48 | 134.11 K | $305.65 M |
| 11/03/2025 | $13.74 | $13.87 (0.95%) | $13.92 | $13.30 | 121.63 K | $311.48 M |
| 10/31/2025 | $13.80 | $13.74 (-0.43%) | $13.80 | $13.54 | 97.80 K | $308.57 M |
| 10/30/2025 | $13.86 | $13.82 (-0.29%) | $13.98 | $13.74 | 133.00 K | $310.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
