RNGR - Ranger Energy Services, Inc.
11.16
0.030 0.269%
Share volume: 107,262
Last Updated: 05-08-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$11.13
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $11.18 | $11.18 | $11.40 | $11.40 | $11.10 | $11.10 | $11.16 | $11.16 | 107,262 | $107,262.00 |
| 05-07-2025 | $11.45 | $11.45 | $11.45 | $11.45 | $11.05 | $11.05 | $11.13 | $11.13 | 94,472 | $94,472.00 |
| 05-06-2025 | $11.95 | $11.95 | $11.95 | $11.95 | $11.26 | $11.26 | $11.33 | $11.33 | 118,873 | $118,873.00 |
| 05-05-2025 | $12.04 | $12.04 | $12.27 | $12.27 | $11.80 | $11.80 | $11.89 | $11.89 | 250,270 | $250,270.00 |
| 05-02-2025 | $11.61 | $11.61 | $12.39 | $12.39 | $11.53 | $11.53 | $12.32 | $12.32 | 233,218 | $233,218.00 |
| 05-01-2025 | $11.20 | $11.20 | $11.63 | $11.63 | $10.90 | $10.90 | $11.47 | $11.47 | 135,465 | $135,465.00 |
| 04-30-2025 | $12.20 | $12.20 | $12.45 | $12.45 | $10.57 | $10.57 | $11.09 | $11.09 | 246,254 | $246,254.00 |
| 04-29-2025 | $12.52 | $12.52 | $12.67 | $12.67 | $12.40 | $12.40 | $12.62 | $12.62 | 116,041 | $116,041.00 |
| 04-28-2025 | $12.20 | $12.20 | $12.56 | $12.56 | $12.20 | $12.20 | $12.54 | $12.54 | 96,442 | $96,442.00 |
| 04-25-2025 | $12.08 | $12.08 | $12.27 | $12.27 | $11.91 | $11.91 | $12.26 | $12.26 | 69,902 | $69,902.00 |
