MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RNGR — Ranger Energy Services, Inc.
NYSERanger Energy Services, Inc.
$15.46
+0.08(+0.52%)
- O
- 15.51
- H
- 15.56
- L
- 15.20
- V
- 124.94K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$15.46
Period Return+23.29%
Period High$18.82
Period Low$10.56
Avg Daily Volume192.4K
Total Trading Days365
RNGR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $15.51 | $15.56 | $15.20 | $15.46 | +$0.08 | +0.52% | 124,940 | $15.37 | $15.20 $15.56 |
| Oct 7, 2026 | $15.69 | $15.83 | $15.06 | $15.38 | $-0.27 | -1.73% | 157,733 | $15.24 | $15.06 $15.83 |
| Oct 6, 2026 | $16.00 | $16.00 | $15.58 | $15.65 | $-0.34 | -2.13% | 114,445 | $15.71 | $15.58 $16.00 |
| Oct 5, 2026 | $15.66 | $16.16 | $15.66 | $15.99 | +$0.33 | +2.11% | 155,919 | $16.01 | $15.66 $16.16 |
| Oct 2, 2026 | $15.41 | $15.77 | $15.33 | $15.66 | +$0.25 | +1.62% | 105,527 | $15.67 | $15.33 $15.77 |
| Oct 1, 2026 | $15.14 | $15.42 | $15.04 | $15.41 | +$0.22 | +1.45% | 202,519 | $15.27 | $15.04 $15.42 |
| Sep 30, 2026 | $15.12 | $15.26 | $14.99 | $15.19 | +$0.15 | +1.00% | 147,973 | $15.17 | $14.99 $15.26 |
| Sep 29, 2026 | $15.20 | $15.24 | $14.97 | $15.04 | $-0.22 | -1.44% | 165,473 | $15.08 | $14.97 $15.24 |
| Sep 28, 2026 | $15.72 | $15.72 | $15.21 | $15.26 | $-0.25 | -1.61% | 178,481 | $15.34 | $15.21 $15.72 |
| Sep 25, 2026 | $15.42 | $15.73 | $15.42 | $15.51 | +$0.05 | +0.32% | 89,254 | $15.54 | $15.42 $15.73 |
| Sep 24, 2026 | $15.81 | $15.83 | $15.43 | $15.46 | $-0.19 | -1.21% | 155,385 | $15.52 | $15.43 $15.83 |
| Sep 23, 2026 | $15.53 | $15.95 | $15.53 | $15.65 | +$0.12 | +0.77% | 169,128 | $15.75 | $15.53 $15.95 |
| Sep 22, 2026 | $15.47 | $15.78 | $15.24 | $15.53 | $-0.14 | -0.89% | 151,199 | $15.63 | $15.24 $15.78 |
| Sep 21, 2026 | $16.16 | $16.36 | $15.66 | $15.67 | $-0.59 | -3.63% | 132,191 | $15.79 | $15.66 $16.36 |
| Sep 18, 2026 | $16.40 | $16.50 | $16.07 | $16.26 | $-0.25 | -1.51% | 406,313 | $16.26 | $16.07 $16.50 |
| Sep 17, 2026 | $16.56 | $16.87 | $16.27 | $16.51 | +$0.05 | +0.30% | 101,662 | $16.57 | $16.27 $16.87 |
| Sep 16, 2026 | $16.89 | $17.51 | $16.22 | $16.46 | $-0.39 | -2.31% | 110,104 | $16.55 | $16.22 $17.51 |
| Sep 15, 2026 | $16.69 | $16.96 | $16.51 | $16.85 | +$0.29 | +1.75% | 114,142 | $16.84 | $16.51 $16.96 |
| Sep 14, 2026 | $17.22 | $17.22 | $16.47 | $16.56 | $-0.79 | -4.55% | 122,585 | $16.67 | $16.47 $17.22 |
| Sep 11, 2026 | $17.06 | $17.35 | $16.87 | $17.35 | +$0.25 | +1.46% | 107,131 | $17.23 | $16.87 $17.35 |
| Sep 10, 2026 | $17.30 | $17.30 | $16.70 | $17.10 | $-0.11 | -0.64% | 120,585 | $17.02 | $16.70 $17.30 |
| Sep 9, 2026 | $17.25 | $17.34 | $16.98 | $17.21 | +$0.29 | +1.71% | 129,104 | $17.15 | $16.98 $17.34 |
| Sep 8, 2026 | $16.95 | $17.63 | $16.91 | $16.92 | +$0.14 | +0.83% | 172,406 | $17.06 | $16.91 $17.63 |
| Sep 4, 2026 | $16.88 | $17.22 | $16.52 | $16.78 | $-0.14 | -0.83% | 101,529 | $16.71 | $16.52 $17.22 |
| Sep 3, 2026 | $17.21 | $17.37 | $16.88 | $16.92 | $-0.18 | -1.05% | 127,048 | $17.02 | $16.88 $17.37 |
| Sep 2, 2026 | $16.77 | $17.26 | $16.77 | $17.10 | +$0.15 | +0.88% | 487,305 | $17.08 | $16.77 $17.26 |
| Sep 1, 2026 | $16.70 | $17.25 | $16.40 | $16.95 | +$0.25 | +1.50% | 299,917 | $16.88 | $16.40 $17.25 |
| Aug 31, 2026 | $17.07 | $17.53 | $16.62 | $16.70 | +$0.15 | +0.91% | 256,084 | $16.88 | $16.62 $17.53 |
| Aug 28, 2026 | $16.37 | $16.62 | $16.20 | $16.55 | +$0.18 | +1.10% | 121,362 | $16.50 | $16.20 $16.62 |
| Aug 27, 2026 | $15.78 | $16.56 | $15.59 | $16.37 | +$0.58 | +3.67% | 144,543 | $16.28 | $15.59 $16.56 |