5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-14.12%
3 MONTH PERFORMANCE
-12.07%
6 MONTH PERFORMANCE
+20.08%
YEAR-TO-DATE PERFORMANCE
-7.30%
1 YEAR PERFORMANCE
+26.21%
Ranger Energy Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $14.28 | $14.35 (0.49%) | $14.51 | $14.25 | 30,123 | |
| 04/01/2025 | $14.00 | $14.38 (2.71%) | $14.45 | $13.82 | 104,786 | $319.96 M |
| 03/31/2025 | $14.12 | $14.19 (0.5%) | $14.29 | $13.77 | 100,600 | $315.73 M |
| 03/28/2025 | $14.64 | $14.26 (-2.6%) | $14.92 | $14.20 | 77,400 | $317.29 M |
| 03/27/2025 | $14.84 | $14.89 (0.34%) | $15.03 | $14.81 | 60,402 | $331.31 M |
| 03/26/2025 | $14.87 | $14.84 (-0.2%) | $15.18 | $14.70 | 79,621 | $330.20 M |
| 03/25/2025 | $14.61 | $14.71 (0.68%) | $14.93 | $14.59 | 115,500 | $327.30 M |
| 03/24/2025 | $14.37 | $14.56 (1.32%) | $14.56 | $14.12 | 83,720 | $323.97 M |
| 03/21/2025 | $14.24 | $14.15 (-0.63%) | $14.39 | $13.92 | 302,823 | $314.84 M |
| 03/20/2025 | $14.40 | $14.50 (0.69%) | $14.57 | $14.27 | 82,821 | $322.63 M |
| 03/19/2025 | $14.21 | $14.46 (1.76%) | $14.57 | $14.19 | 74,333 | $321.74 M |
| 03/18/2025 | $14.35 | $14.15 (-1.39%) | $14.39 | $14.00 | 120,510 | $314.84 M |
| 03/17/2025 | $14.32 | $14.24 (-0.56%) | $14.38 | $14.10 | 62,300 | $316.85 M |
| 03/14/2025 | $14.06 | $14.26 (1.42%) | $14.53 | $13.95 | 116,131 | $317.29 M |
| 03/13/2025 | $14.82 | $13.95 (-5.87%) | $14.94 | $13.88 | 94,504 | $310.39 M |
| 03/12/2025 | $14.50 | $14.81 (2.14%) | $14.89 | $14.29 | 156,500 | $329.53 M |
| 03/11/2025 | $14.36 | $14.50 (0.97%) | $14.66 | $14.25 | 102,800 | $322.63 M |
| 03/10/2025 | $14.57 | $14.40 (-1.17%) | $14.71 | $14.22 | 126,608 | $320.41 M |
| 03/07/2025 | $14.68 | $14.58 (-0.68%) | $14.89 | $14.33 | 119,230 | $324.41 M |
| 03/06/2025 | $15.37 | $14.54 (-5.4%) | $15.40 | $14.40 | 139,500 | $323.52 M |
| 03/05/2025 | $15.51 | $15.38 (-0.84%) | $15.60 | $14.87 | 150,400 | $342.21 M |
| 03/04/2025 | $16.15 | $15.81 (-2.11%) | $17.06 | $15.60 | 317,203 | $351.78 M |
| 03/03/2025 | $16.83 | $16.15 (-4.04%) | $17.21 | $16.15 | 168,903 | $359.35 M |
| 02/28/2025 | $16.38 | $16.71 (2.01%) | $16.72 | $16.20 | 62,700 | $371.81 M |
| 02/27/2025 | $16.85 | $16.48 (-2.2%) | $16.98 | $16.45 | 75,535 | $366.55 M |
| 02/26/2025 | $17.33 | $16.81 (-3%) | $17.43 | $16.61 | 103,213 | $373.89 M |
| 02/25/2025 | $17.38 | $17.24 (-0.81%) | $17.47 | $16.79 | 143,000 | $383.45 M |
| 02/24/2025 | $17.56 | $17.31 (-1.42%) | $17.70 | $17.13 | 97,300 | $385.01 M |
| 02/21/2025 | $18.03 | $17.42 (-3.38%) | $18.03 | $17.34 | 75,700 | $387.45 M |
| 02/20/2025 | $17.92 | $17.90 (-0.11%) | $18.12 | $17.79 | 56,761 | $398.13 M |
| 02/19/2025 | $18.03 | $18.03 (0%) | $18.16 | $17.81 | 86,808 | $401.02 M |
| 02/18/2025 | $17.93 | $18.08 (0.84%) | $18.45 | $17.75 | 139,511 | $402.13 M |
| 02/14/2025 | $17.61 | $17.78 (0.97%) | $17.89 | $17.49 | 61,840 | $395.46 M |
| 02/13/2025 | $17.52 | $17.59 (0.4%) | $17.60 | $17.18 | 57,108 | $391.23 M |
| 02/12/2025 | $17.40 | $17.46 (0.34%) | $17.52 | $17.08 | 101,500 | $388.34 M |
| 02/11/2025 | $17.44 | $17.56 (0.69%) | $17.69 | $17.23 | 107,800 | $390.57 M |
| 02/10/2025 | $16.67 | $17.37 (4.2%) | $17.38 | $16.67 | 61,949 | $386.34 M |
| 02/07/2025 | $16.51 | $16.51 (0%) | $16.77 | $16.34 | 85,418 | $367.21 M |
| 02/06/2025 | $17.06 | $16.49 (-3.34%) | $17.19 | $16.25 | 76,600 | $366.77 M |
| 02/05/2025 | $16.86 | $16.96 (0.59%) | $16.98 | $16.75 | 62,800 | $377.22 M |
| 02/04/2025 | $16.23 | $16.84 (3.76%) | $16.89 | $16.23 | 55,848 | $374.55 M |
| 02/03/2025 | $16.39 | $16.42 (0.18%) | $16.57 | $15.96 | 111,641 | $365.21 M |
| 01/31/2025 | $17.10 | $16.39 (-4.15%) | $17.10 | $16.34 | 103,244 | $364.54 M |
| 01/30/2025 | $17.25 | $17.18 (-0.41%) | $17.39 | $17.02 | 69,757 | $382.11 M |
| 01/29/2025 | $16.91 | $17.19 (1.66%) | $17.22 | $16.78 | 104,855 | $382.34 M |
| 01/28/2025 | $17.04 | $16.93 (-0.65%) | $17.19 | $16.89 | 197,128 | $376.55 M |
| 01/27/2025 | $17.49 | $17.07 (-2.4%) | $17.60 | $16.99 | 134,708 | $379.67 M |
| 01/24/2025 | $17.60 | $17.68 (0.45%) | $17.80 | $17.46 | 101,143 | $393.24 M |
| 01/23/2025 | $17.74 | $17.60 (-0.79%) | $17.80 | $17.41 | 115,100 | $391.46 M |
| 01/22/2025 | $17.72 | $17.73 (0.06%) | $18.10 | $17.65 | 118,700 | $394.35 M |
| 01/21/2025 | $17.71 | $17.79 (0.45%) | $17.94 | $17.42 | 165,200 | $395.68 M |
| 01/17/2025 | $17.79 | $17.59 (-1.12%) | $17.90 | $17.43 | 128,435 | $391.23 M |
| 01/16/2025 | $17.32 | $17.62 (1.73%) | $17.70 | $17.23 | 156,643 | $391.90 M |
| 01/15/2025 | $16.78 | $17.47 (4.11%) | $17.49 | $16.40 | 105,200 | $388.57 M |
| 01/14/2025 | $16.36 | $16.73 (2.26%) | $16.78 | $16.36 | 142,700 | $372.11 M |
| 01/13/2025 | $15.83 | $16.33 (3.16%) | $16.50 | $15.83 | 172,000 | $363.21 M |
| 01/10/2025 | $15.57 | $15.84 (1.73%) | $16.40 | $15.57 | 117,633 | $352.31 M |
| 01/08/2025 | $15.75 | $15.48 (-1.71%) | $15.75 | $15.33 | 125,321 | $344.30 M |
| 01/07/2025 | $15.93 | $15.87 (-0.38%) | $15.97 | $15.55 | 158,341 | $352.98 M |
| 01/06/2025 | $16.50 | $16.00 (-3.03%) | $16.60 | $15.97 | 187,300 | $355.87 M |
| 01/03/2025 | $16.36 | $16.43 (0.43%) | $16.49 | $16.10 | 101,102 | $365.43 M |
| 01/02/2025 | $15.70 | $16.32 (3.95%) | $16.35 | $15.70 | 137,340 | $362.99 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.
