-
5 DAY PERFORMANCE
+4.29% -
1 MONTH PERFORMANCE
-4.26% -
3 MONTH PERFORMANCE
+17.09% -
6 MONTH PERFORMANCE
+3.74% -
YEAR-TO-DATE PERFORMANCE
+16.52% -
1 YEAR PERFORMANCE
-15.94%
Ranger Energy Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.79 | $11.90 (0.93%) | $12.08 | $11.54 | 30,133 | $266.14 M |
| 09/27/2024 | $11.64 | $11.71 (0.6%) | $11.87 | $11.49 | 49,600 | $261.89 M |
| 09/26/2024 | $11.82 | $11.43 (-3.3%) | $11.83 | $11.30 | 76,007 | $255.63 M |
| 09/25/2024 | $12.16 | $11.94 (-1.81%) | $12.16 | $11.86 | 30,100 | $267.03 M |
| 09/24/2024 | $12.47 | $12.15 (-2.57%) | $12.47 | $12.11 | 38,406 | $271.73 M |
| 09/23/2024 | $12.20 | $12.27 (0.57%) | $12.40 | $12.08 | 43,900 | $274.41 M |
| 09/20/2024 | $12.21 | $12.14 (-0.57%) | $12.47 | $12.07 | 225,300 | $271.50 M |
| 09/19/2024 | $12.46 | $12.43 (-0.24%) | $12.46 | $12.14 | 30,424 | $277.99 M |
| 09/18/2024 | $12.33 | $12.15 (-1.46%) | $12.60 | $12.03 | 48,725 | $271.73 M |
| 09/17/2024 | $12.00 | $12.26 (2.17%) | $12.28 | $11.95 | 57,143 | $274.19 M |
| 09/16/2024 | $11.85 | $12.00 (1.27%) | $12.02 | $11.72 | 45,200 | $268.37 M |
| 09/13/2024 | $11.75 | $11.84 (0.77%) | $11.84 | $11.34 | 48,919 | $264.79 M |
| 09/12/2024 | $11.66 | $11.58 (-0.69%) | $11.77 | $11.35 | 30,400 | $258.98 M |
| 09/11/2024 | $11.66 | $11.57 (-0.77%) | $11.66 | $11.35 | 38,400 | $258.76 M |
| 09/10/2024 | $11.78 | $11.69 (-0.76%) | $11.78 | $11.40 | 33,200 | $261.44 M |
| 09/09/2024 | $11.63 | $11.66 (0.26%) | $11.88 | $11.52 | 39,400 | $260.77 M |
| 09/06/2024 | $11.85 | $11.64 (-1.77%) | $11.85 | $11.49 | 35,500 | $260.32 M |
| 09/05/2024 | $12.36 | $11.86 (-4.05%) | $12.36 | $11.77 | 43,100 | $265.24 M |
| 09/04/2024 | $12.30 | $12.21 (-0.73%) | $12.30 | $12.10 | 32,900 | $273.07 M |
| 09/03/2024 | $12.29 | $12.20 (-0.73%) | $12.44 | $11.87 | 72,900 | $272.85 M |
| 08/30/2024 | $12.69 | $12.45 (-1.89%) | $12.69 | $12.29 | 36,516 | $278.44 M |
| 08/29/2024 | $12.50 | $12.73 (1.84%) | $12.77 | $12.45 | 37,522 | $284.70 M |
| 08/28/2024 | $12.38 | $12.48 (0.81%) | $12.50 | $12.28 | 48,410 | $279.11 M |
| 08/27/2024 | $12.32 | $12.52 (1.62%) | $12.58 | $12.31 | 41,317 | $280.00 M |
| 08/26/2024 | $12.41 | $12.31 (-0.81%) | $12.60 | $12.30 | 81,217 | $275.31 M |
| 08/23/2024 | $11.88 | $12.11 (1.94%) | $12.11 | $11.61 | 95,400 | $270.83 M |
| 08/22/2024 | $11.92 | $11.76 (-1.34%) | $11.97 | $11.69 | 71,601 | $263.01 M |
| 08/21/2024 | $11.28 | $11.78 (4.43%) | $11.86 | $11.28 | 77,409 | $263.45 M |
| 08/20/2024 | $11.60 | $11.12 (-4.14%) | $11.60 | $11.00 | 63,900 | $248.69 M |
| 08/19/2024 | $11.70 | $11.61 (-0.77%) | $11.70 | $11.48 | 35,800 | $259.65 M |
| 08/16/2024 | $11.67 | $11.57 (-0.86%) | $11.83 | $11.46 | 113,907 | $258.76 M |
| 08/15/2024 | $11.50 | $11.75 (2.17%) | $11.77 | $11.43 | 54,848 | $262.78 M |
| 08/14/2024 | $11.74 | $11.43 (-2.64%) | $11.74 | $11.36 | 32,700 | $255.63 M |
| 08/13/2024 | $11.61 | $11.62 (0.09%) | $11.65 | $11.45 | 41,501 | $259.87 M |
| 08/12/2024 | $11.56 | $11.66 (0.87%) | $11.71 | $11.32 | 58,505 | $260.77 M |
| 08/09/2024 | $11.75 | $11.44 (-2.64%) | $11.81 | $11.41 | 45,600 | $255.85 M |
| 08/08/2024 | $11.78 | $11.76 (-0.17%) | $11.85 | $11.71 | 56,747 | $263.01 M |
| 08/07/2024 | $11.79 | $11.62 (-1.44%) | $11.80 | $11.38 | 103,000 | $259.87 M |
| 08/06/2024 | $11.51 | $11.61 (0.87%) | $11.72 | $11.51 | 57,900 | $259.65 M |
| 08/05/2024 | $11.50 | $11.53 (0.26%) | $11.55 | $11.08 | 104,831 | $257.86 M |
| 08/02/2024 | $12.09 | $12.02 (-0.58%) | $12.28 | $11.81 | 62,400 | $268.82 M |
| 08/01/2024 | $12.86 | $12.50 (-2.8%) | $13.20 | $12.36 | 130,020 | $279.56 M |
| 07/31/2024 | $13.00 | $12.97 (-0.23%) | $13.54 | $12.72 | 172,000 | $290.07 M |
| 07/30/2024 | $11.64 | $12.83 (10.22%) | $12.83 | $11.51 | 182,009 | $286.94 M |
| 07/29/2024 | $11.48 | $11.30 (-1.57%) | $11.50 | $11.09 | 40,000 | $252.72 M |
| 07/26/2024 | $11.44 | $11.46 (0.17%) | $11.50 | $11.28 | 54,200 | $256.30 M |
| 07/25/2024 | $11.02 | $11.32 (2.72%) | $11.58 | $11.00 | 109,200 | $257.40 M |
| 07/24/2024 | $11.22 | $11.00 (-1.96%) | $11.30 | $10.99 | 72,313 | $250.12 M |
| 07/23/2024 | $10.90 | $11.18 (2.57%) | $11.20 | $10.90 | 72,300 | $254.21 M |
| 07/22/2024 | $11.01 | $10.88 (-1.18%) | $11.03 | $10.82 | 51,887 | $247.39 M |
| 07/19/2024 | $11.09 | $11.00 (-0.81%) | $11.18 | $10.97 | 44,135 | $250.12 M |
| 07/18/2024 | $11.23 | $11.13 (-0.89%) | $11.35 | $11.02 | 50,669 | $253.08 M |
| 07/17/2024 | $11.20 | $11.27 (0.63%) | $11.32 | $11.03 | 79,927 | $256.26 M |
| 07/16/2024 | $10.89 | $11.12 (2.11%) | $11.17 | $10.79 | 78,901 | $252.85 M |
| 07/15/2024 | $10.75 | $10.93 (1.67%) | $11.04 | $10.66 | 114,388 | $248.53 M |
| 07/12/2024 | $10.95 | $10.60 (-3.2%) | $10.98 | $10.55 | 79,816 | $241.03 M |
| 07/11/2024 | $10.13 | $10.87 (7.31%) | $10.91 | $10.11 | 100,094 | $247.17 M |
| 07/10/2024 | $9.99 | $10.02 (0.3%) | $10.13 | $9.92 | 102,322 | $227.84 M |
| 07/09/2024 | $10.19 | $9.97 (-2.16%) | $10.21 | $9.94 | 54,640 | $226.70 M |
| 07/08/2024 | $10.23 | $10.28 (0.49%) | $10.32 | $10.12 | 76,482 | $233.75 M |
| 07/05/2024 | $10.26 | $10.24 (-0.19%) | $10.35 | $10.06 | 109,873 | $232.84 M |
| 07/03/2024 | $10.26 | $10.30 (0.39%) | $10.49 | $10.25 | 52,795 | $234.20 M |
| 07/02/2024 | $10.24 | $10.27 (0.29%) | $10.30 | $10.20 | 42,620 | $233.52 M |
| 07/01/2024 | $10.55 | $10.18 (-3.51%) | $10.56 | $10.12 | 82,344 | $231.48 M |