NYSE · RNGR

Ranger Energy Services, Inc.

Energy · Oil & Gas Equipment & Services

$15.38

Up+$0.01 (+0.07%)

Updated Oct 8, 2026, 2:14 PM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · RNGR

RNGR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

RNGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$15.69	$15.83	$15.06	$15.38	157.73K
Oct 6, 2026	$16.00	$16.00	$15.58	$15.65	114.44K
Oct 5, 2026	$15.66	$16.16	$15.66	$15.99	155.92K
Oct 2, 2026	$15.41	$15.77	$15.33	$15.66	105.53K
Oct 1, 2026	$15.14	$15.42	$15.04	$15.41	202.52K
Sep 30, 2026	$15.12	$15.26	$14.99	$15.19	147.97K
Sep 29, 2026	$15.20	$15.24	$14.97	$15.04	165.47K
Sep 28, 2026	$15.72	$15.72	$15.21	$15.26	178.48K
Sep 25, 2026	$15.42	$15.73	$15.42	$15.51	89.25K
Sep 24, 2026	$15.81	$15.83	$15.43	$15.46	155.38K
Sep 23, 2026	$15.53	$15.95	$15.53	$15.65	169.13K
Sep 22, 2026	$15.47	$15.775	$15.24	$15.53	151.2K
Sep 21, 2026	$16.16	$16.355	$15.66	$15.67	132.19K
Sep 18, 2026	$16.40	$16.50	$16.07	$16.26	406.31K
Sep 17, 2026	$16.56	$16.87	$16.27	$16.51	101.66K
Sep 16, 2026	$16.89	$17.5078	$16.22	$16.46	110.1K
Sep 15, 2026	$16.69	$16.96	$16.51	$16.85	114.19K
Sep 14, 2026	$17.22	$17.22	$16.47	$16.56	122.62K
Sep 11, 2026	$17.06	$17.35	$16.865	$17.35	107.13K
Sep 10, 2026	$17.30	$17.30	$16.70	$17.10	120.59K
Sep 9, 2026	$17.25	$17.339	$16.98	$17.21	129.1K