RNGR - Ranger Energy Services Inc
13.95
-0.860 -6.165%
Share volume: 94,504
Last Updated: 03-13-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$14.81
-0.86
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $14.82 | $14.82 | $14.94 | $14.94 | $13.88 | $13.88 | $13.95 | $13.95 | 94,504 | $94,504.00 |
| 03-12-2025 | $14.50 | $14.50 | $14.89 | $14.89 | $14.29 | $14.29 | $14.81 | $14.81 | 156,477 | $156,477.00 |
| 03-11-2025 | $14.36 | $14.36 | $14.66 | $14.66 | $14.25 | $14.25 | $14.50 | $14.50 | 102,796 | $102,796.00 |
| 03-10-2025 | $14.57 | $14.57 | $14.71 | $14.71 | $14.22 | $14.22 | $14.40 | $14.40 | 126,608 | $126,608.00 |
| 03-07-2025 | $14.68 | $14.68 | $14.89 | $14.89 | $14.33 | $14.33 | $14.58 | $14.58 | 119,230 | $119,230.00 |
| 03-06-2025 | $15.37 | $15.37 | $15.40 | $15.40 | $14.40 | $14.40 | $14.54 | $14.54 | 139,473 | $139,473.00 |
| 03-05-2025 | $15.51 | $15.51 | $15.60 | $15.60 | $14.87 | $14.87 | $15.38 | $15.38 | 150,364 | $150,364.00 |
| 03-04-2025 | $16.15 | $16.15 | $17.06 | $17.06 | $15.60 | $15.60 | $15.81 | $15.81 | 317,203 | $317,203.00 |
| 03-03-2025 | $16.83 | $16.83 | $17.21 | $17.21 | $16.15 | $16.15 | $16.15 | $16.15 | 168,903 | $168,903.00 |
| 02-28-2025 | $16.38 | $16.38 | $16.72 | $16.72 | $16.20 | $16.20 | $16.71 | $16.71 | 62,683 | $62,677.00 |