-
5 DAY PERFORMANCE
+12.19% -
1 MONTH PERFORMANCE
+35.63% -
3 MONTH PERFORMANCE
+43.80% -
6 MONTH PERFORMANCE
+60.87% -
YEAR-TO-DATE PERFORMANCE
+65.59% -
1 YEAR PERFORMANCE
+67.39%
Ranger Energy Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $16.72 | $16.91 (1.14%) | $17.04 | $16.68 | 74,727 | |
| 11/20/2024 | $15.92 | $16.57 (4.08%) | $16.57 | $15.91 | 129,464 | $368.55 M |
| 11/19/2024 | $15.54 | $15.81 (1.74%) | $15.86 | $15.48 | 153,100 | $351.64 M |
| 11/18/2024 | $15.30 | $15.54 (1.57%) | $15.56 | $15.26 | 193,145 | $345.64 M |
| 11/15/2024 | $15.45 | $15.10 (-2.27%) | $15.46 | $14.93 | 249,146 | $335.85 M |
| 11/14/2024 | $15.35 | $15.32 (-0.2%) | $15.35 | $15.02 | 103,600 | $340.75 M |
| 11/13/2024 | $15.43 | $15.35 (-0.52%) | $15.58 | $15.23 | 230,000 | $341.41 M |
| 11/12/2024 | $14.95 | $15.30 (2.34%) | $15.41 | $14.86 | 177,120 | $340.30 M |
| 11/11/2024 | $15.35 | $15.20 (-0.98%) | $15.54 | $15.11 | 125,901 | $338.08 M |
| 11/08/2024 | $15.03 | $15.26 (1.53%) | $15.30 | $15.03 | 169,727 | $339.41 M |
| 11/07/2024 | $14.74 | $15.19 (3.05%) | $15.30 | $14.68 | 240,404 | $337.85 M |
| 11/06/2024 | $14.20 | $14.67 (3.31%) | $14.84 | $13.87 | 268,118 | $326.29 M |
| 11/05/2024 | $13.87 | $14.11 (1.73%) | $14.17 | $13.66 | 175,900 | $313.83 M |
| 11/04/2024 | $13.20 | $13.76 (4.24%) | $13.94 | $13.20 | 176,100 | $306.05 M |
| 11/01/2024 | $12.99 | $13.16 (1.31%) | $13.17 | $12.81 | 116,710 | $292.70 M |
| 10/31/2024 | $12.85 | $12.98 (1.01%) | $13.08 | $12.78 | 150,148 | $288.70 M |
| 10/30/2024 | $12.78 | $12.71 (-0.55%) | $12.97 | $12.67 | 93,903 | $282.69 M |
| 10/29/2024 | $12.58 | $12.74 (1.27%) | $12.82 | $12.46 | 84,602 | $283.36 M |
| 10/28/2024 | $13.10 | $12.63 (-3.59%) | $13.10 | $12.57 | 108,400 | $280.91 M |
| 10/25/2024 | $12.42 | $12.33 (-0.72%) | $12.53 | $12.33 | 33,739 | $274.24 M |
| 10/24/2024 | $12.31 | $12.28 (-0.24%) | $12.44 | $12.17 | 42,949 | $273.13 M |
| 10/23/2024 | $12.53 | $12.31 (-1.76%) | $12.53 | $12.27 | 43,400 | $275.31 M |
| 10/22/2024 | $12.49 | $12.45 (-0.32%) | $12.53 | $12.22 | 39,102 | $278.44 M |
| 10/21/2024 | $12.42 | $12.49 (0.56%) | $12.56 | $12.34 | 36,800 | $279.33 M |
| 10/18/2024 | $12.46 | $12.30 (-1.28%) | $12.46 | $12.14 | 61,900 | $275.08 M |
| 10/17/2024 | $12.47 | $12.53 (0.48%) | $12.56 | $12.24 | 42,503 | $280.23 M |
| 10/16/2024 | $12.34 | $12.46 (0.97%) | $12.53 | $12.30 | 43,317 | $278.66 M |
| 10/15/2024 | $12.22 | $12.24 (0.16%) | $12.45 | $12.04 | 64,505 | $273.74 M |
| 10/14/2024 | $12.25 | $12.42 (1.39%) | $12.44 | $12.10 | 45,306 | $277.77 M |
| 10/11/2024 | $12.15 | $12.36 (1.73%) | $12.45 | $12.10 | 62,200 | $276.42 M |
| 10/10/2024 | $12.06 | $12.28 (1.82%) | $12.37 | $11.97 | 42,005 | $274.64 M |
| 10/09/2024 | $12.03 | $12.12 (0.75%) | $12.17 | $11.99 | 39,104 | $271.06 M |
| 10/08/2024 | $12.11 | $12.07 (-0.33%) | $12.23 | $11.89 | 27,100 | $269.94 M |
| 10/07/2024 | $12.20 | $12.15 (-0.41%) | $12.30 | $12.03 | 27,547 | $271.73 M |
| 10/04/2024 | $12.20 | $12.09 (-0.9%) | $12.30 | $12.08 | 32,315 | $270.39 M |
| 10/03/2024 | $11.97 | $12.11 (1.17%) | $12.28 | $11.75 | 20,343 | $270.83 M |
| 10/02/2024 | $12.18 | $11.95 (-1.89%) | $12.25 | $11.90 | 26,425 | $267.25 M |
| 10/01/2024 | $11.90 | $12.15 (2.1%) | $12.23 | $11.63 | 52,605 | $271.73 M |
| 09/30/2024 | $11.79 | $11.91 (1.02%) | $12.08 | $11.54 | 36,916 | $266.36 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 |