Free Trial

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

→ Millionaire investor and Republican donor makes surprising election prediction (From InvestorPlace) (Ad)
Free RNGR Stock Alerts
$10.24
+0.19 (+1.89%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ranger Energy Services Stock Price Performance

5 Day
Performance
+0.54%
1 Month
Performance
-11.65%
3 Month
Performance
+4.60%
6 Month
Performance
-1.82%
Year-To-Date
Performance
+0.10%
1 Year
Performance
-8.16%
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 Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

RNGR Stock Chart for Monday, May, 13, 2024

RNGR Chart by TradingView

Ranger Energy Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$10.46$10.06
-3.82%		$10.54$10.05159,088 shs$227.99 million
05/09/2024$10.19$10.46
+2.70%		$10.51$10.1894,546 shs$237.06 million
05/08/2024$9.98$10.19
+2.05%		$10.26$9.86112,142 shs$230.79 million
05/07/2024$10.01$9.98
-0.30%		$10.09$9.27158,104 shs$226.15 million
05/06/2024$10.05$10.01
-0.40%		$10.24$9.96138,101 shs$226.83 million
05/03/2024$9.94$10.05
+1.11%		$10.21$9.92151,947 shs$227.73 million
05/02/2024$9.79$9.94
+1.53%		$10.00$9.79281,711 shs$225.24 million
05/01/2024$9.84$9.79
-0.51%		$9.97$9.77251,510 shs$221.84 million
04/30/2024$10.21$9.84
-3.62%		$10.15$9.72150,177 shs$222.97 million
04/29/2024$10.25$10.21
-0.39%		$10.29$10.15183,167 shs$231.39 million
04/26/2024$10.25$10.25
+0.05%		$10.27$10.15171,419 shs$232.27 million
04/25/2024$10.37$10.25
-1.21%		$10.30$10.11295,190 shs$232.18 million
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
Millionaire investor and Republican donor makes surprising election prediction (Ad)

Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks

Click for his six specific AI stock in the crosshairs
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
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

Related Companies:
This page (NYSE:RNGR) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Millionaire investor and Republican donor makes surprising election prediction
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media