Ranger Energy Services Stock Price History
NYSE: RNGREnergyOilfield Services/EquipmentUSD
15.42-0.04 (-0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RNGR price history at a glance
The price history for Ranger Energy Services (RNGR) on this page begins on August 7, 2017, when the stock closed at $14.22; it most recently closed at $15.42 on October 5, 2026. The highest price in this record is $18.82, reached on April 20, 2026; the latest close is 18.0% below that peak. Across the 8 complete calendar years in the table, RNGR finished higher in 4 and lower in 4. Its best year was 2021 (+182.1%) and its worst was 2020 (-50.5%).
Over roughly 9 years the share price changed +8.4%, a 0.9% compound annual price return (excluding dividends). In the last 12 months alone, RNGR has gained 24.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $18.82
- Date of high
- Apr 20, 2026
- Low since 2017
- $2.27
- Date of low
- Sep 21, 2020
- 52-week high
- $18.82
- 52-week low
- $11.88
- IPO year
- 2017
- Last close
- $15.42
RNGR returns
1 week
-1.53%
1 month
-10.40%
3 months
-4.16%
6 months
-8.81%
Year to date
+10.30%
1 year
+24.66%
3 years
+12.80%
5 years
+53.74%
RNGR price return, excluding dividends.
RNGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.42 | +9.67% |
| 2025 | 14.06 | -14.42% |
| 2024 | 16.43 | +60.61% |
| 2023 | 10.23 | -7.08% |
| 2022 | 11.01 | +7.21% |
| 2021 | 10.27 | +182.14% |
| 2020 | 3.64 | -50.54% |
| 2019 | 7.36 | +23.28% |
| 2018 | 5.97 | -35.32% |
| 2017* | 9.23 | -35.09% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
RNGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.48 | 15.70 | 15.36 | 15.42 | -0.26% | |
| 15.51 | 15.56 | 15.20 | 15.46 | +0.52% | |
| 15.69 | 15.81 | 15.06 | 15.38 | -1.73% | |
| 16.00 | 16.00 | 15.58 | 15.65 | -2.13% | |
| 15.66 | 16.16 | 15.66 | 15.99 | +2.11% | |
| 15.41 | 15.77 | 15.33 | 15.66 | +1.62% | |
| 15.14 | 15.42 | 15.04 | 15.41 | +1.45% | |
| 15.12 | 15.26 | 14.99 | 15.19 | +1.00% | |
| 15.20 | 15.24 | 14.97 | 15.04 | -1.44% | |
| 15.72 | 15.72 | 15.21 | 15.26 | -1.61% | |
| 15.42 | 15.73 | 15.42 | 15.51 | +0.32% | |
| 15.81 | 15.83 | 15.43 | 15.46 | -1.21% | |
| 15.53 | 15.95 | 15.53 | 15.65 | +0.77% | |
| 15.47 | 15.78 | 15.24 | 15.53 | -0.89% | |
| 16.16 | 16.36 | 15.66 | 15.67 | -3.63% | |
| 16.40 | 16.50 | 16.07 | 16.26 | -1.51% | |
| 16.56 | 16.87 | 16.27 | 16.51 | +0.30% | |
| 16.89 | 17.51 | 16.22 | 16.46 | -2.31% | |
| 16.69 | 16.96 | 16.51 | 16.85 | +1.75% | |
| 17.22 | 17.22 | 16.47 | 16.56 | -4.55% | |
| 17.06 | 17.35 | 16.87 | 17.35 | +1.46% | |
| 17.30 | 17.30 | 16.70 | 17.10 | -0.64% | |
| 17.25 | 17.34 | 16.98 | 17.21 | +1.71% | |
| 16.95 | 17.63 | 16.91 | 16.92 | +0.83% | |
| 16.88 | 17.22 | 16.52 | 16.78 | -0.83% | |
| 17.21 | 17.37 | 16.88 | 16.92 | -1.05% | |
| 16.77 | 17.26 | 16.77 | 17.10 | +0.88% | |
| 16.70 | 17.25 | 16.40 | 16.95 | +1.50% | |
| 17.07 | 17.53 | 16.62 | 16.70 | +0.91% | |
| 16.37 | 16.62 | 16.20 | 16.55 | +1.10% | |
| 15.78 | 16.56 | 15.59 | 16.37 | +3.67% | |
| 15.90 | 15.94 | 15.40 | 15.79 | -1.37% | |
| 15.98 | 16.18 | 15.89 | 16.01 | 0.00% | |
| 17.07 | 17.07 | 16.01 | 16.01 | -6.54% | |
| 17.50 | 17.65 | 17.00 | 17.13 | -1.55% | |
| 17.61 | 17.66 | 17.05 | 17.40 | -0.63% | |
| 17.80 | 17.95 | 17.34 | 17.51 | -0.23% | |
| 17.50 | 17.74 | 17.35 | 17.55 | -0.57% | |
| 17.56 | 17.70 | 17.35 | 17.65 | +1.50% | |
| 17.22 | 17.68 | 17.22 | 17.39 | +0.40% | |
| 17.21 | 17.34 | 17.12 | 17.32 | +0.17% | |
| 17.20 | 17.35 | 16.87 | 17.29 | +0.99% | |
| 16.59 | 17.17 | 16.59 | 17.12 | +3.26% | |
| 16.26 | 16.72 | 16.26 | 16.58 | +2.98% | |
| 16.02 | 16.41 | 15.97 | 16.10 | +0.37% | |
| 15.93 | 16.40 | 15.79 | 16.04 | +1.26% | |
| 16.00 | 16.02 | 15.66 | 15.84 | -1.00% | |
| 16.00 | 16.15 | 15.87 | 16.00 | -1.30% | |
| 15.93 | 16.27 | 15.67 | 16.21 | +1.00% | |
| 15.55 | 16.28 | 15.38 | 16.05 | +3.35% | |
| 15.19 | 15.56 | 15.19 | 15.53 | +2.58% | |
| 15.21 | 15.61 | 14.73 | 15.14 | +4.20% | |
| 15.25 | 15.37 | 14.47 | 14.53 | -6.08% | |
| 15.60 | 16.04 | 15.41 | 15.47 | -1.53% | |
| 16.18 | 16.25 | 15.69 | 15.71 | -2.06% | |
| 16.34 | 16.50 | 15.95 | 16.04 | -1.53% | |
| 16.20 | 16.44 | 16.20 | 16.29 | +0.62% | |
| 15.62 | 16.22 | 15.47 | 16.19 | +3.98% | |
| 15.54 | 15.90 | 15.52 | 15.57 | -0.26% | |
| 15.66 | 15.84 | 15.54 | 15.61 | -0.26% | |
| 16.04 | 16.17 | 15.56 | 15.65 | -3.45% | |
| 16.15 | 16.40 | 15.83 | 16.21 | +0.62% | |
| 16.15 | 16.31 | 15.95 | 16.11 | +0.25% | |
| 16.25 | 16.54 | 16.05 | 16.07 | -0.12% | |
| 15.74 | 16.16 | 15.74 | 16.09 | +2.22% | |
| 15.86 | 15.88 | 15.61 | 15.74 | -1.75% | |
| 15.83 | 16.29 | 15.73 | 16.02 | +2.69% | |
| 15.51 | 15.72 | 15.40 | 15.60 | +1.63% | |
| 15.46 | 15.88 | 15.30 | 15.35 | -0.45% | |
| 16.00 | 16.03 | 15.38 | 15.42 | -2.22% | |
| 15.94 | 16.19 | 15.63 | 15.77 | -1.50% | |
| 15.88 | 16.14 | 15.79 | 16.01 | +1.84% | |
| 15.84 | 16.00 | 15.67 | 15.72 | -0.25% | |
| 15.48 | 15.77 | 15.42 | 15.76 | +1.09% | |
| 15.28 | 15.62 | 14.94 | 15.59 | +2.77% | |
| 15.25 | 15.45 | 14.95 | 15.17 | -2.07% | |
| 15.44 | 15.83 | 15.44 | 15.49 | -0.77% | |
| 15.23 | 15.67 | 15.16 | 15.61 | +2.16% | |
| 15.10 | 15.31 | 14.73 | 15.28 | +0.73% | |
| 15.27 | 15.50 | 15.00 | 15.17 | +0.13% | |
| 15.55 | 15.71 | 15.13 | 15.15 | -2.76% | |
| 15.57 | 15.88 | 15.44 | 15.58 | -1.70% | |
| 15.96 | 16.29 | 15.78 | 15.85 | +0.06% | |
| 15.96 | 16.20 | 15.82 | 15.84 | +0.57% | |
| 15.77 | 15.94 | 15.68 | 15.75 | +0.64% | |
| 16.03 | 16.40 | 15.55 | 15.65 | -2.37% | |
| 15.65 | 16.24 | 15.64 | 16.03 | +3.89% | |
| 16.26 | 16.49 | 15.35 | 15.43 | -5.63% | |
| 15.86 | 16.42 | 15.84 | 16.35 | +2.38% | |
| 16.09 | 16.18 | 15.92 | 15.97 | -1.30% | |
| 15.62 | 16.39 | 15.62 | 16.18 | +4.39% | |
| 15.53 | 15.70 | 15.25 | 15.50 | +0.26% | |
| 15.14 | 15.50 | 15.11 | 15.46 | +2.05% | |
| 15.42 | 15.69 | 15.10 | 15.15 | -0.66% | |
| 16.16 | 16.16 | 15.17 | 15.25 | -6.15% | |
| 16.26 | 16.64 | 16.15 | 16.25 | +0.25% | |
| 16.36 | 16.70 | 16.06 | 16.21 | -0.73% | |
| 16.52 | 16.52 | 16.07 | 16.33 | -0.31% | |
| 16.36 | 16.88 | 16.21 | 16.38 | -0.55% | |
| 16.76 | 16.85 | 16.43 | 16.47 | -2.20% | |
| 16.28 | 16.93 | 16.15 | 16.84 | +2.37% | |
| 16.22 | 16.53 | 16.11 | 16.45 | +1.36% | |
| 16.14 | 16.45 | 16.05 | 16.23 | 0.00% | |
| 16.09 | 16.26 | 15.78 | 16.23 | +0.19% | |
| 15.96 | 16.43 | 15.79 | 16.20 | +1.31% | |
| 15.90 | 16.20 | 15.74 | 15.99 | +1.07% | |
| 15.99 | 15.99 | 15.63 | 15.82 | -0.19% | |
| 16.22 | 16.25 | 15.63 | 15.85 | -3.65% | |
| 16.60 | 16.69 | 16.19 | 16.45 | -2.37% | |
| 17.00 | 17.22 | 16.82 | 16.85 | -1.23% | |
| 17.19 | 17.46 | 16.90 | 17.06 | -0.52% | |
| 17.40 | 17.41 | 16.88 | 17.15 | -1.78% | |
| 17.27 | 17.87 | 17.20 | 17.46 | -0.91% | |
| 17.59 | 17.70 | 16.92 | 17.62 | +2.14% | |
| 17.16 | 18.24 | 16.85 | 17.25 | -6.40% | |
| 18.50 | 18.72 | 18.32 | 18.43 | +0.60% | |
| 18.25 | 18.43 | 17.83 | 18.32 | -0.22% | |
| 18.00 | 18.82 | 17.93 | 18.36 | +2.57% | |
| 17.50 | 17.94 | 17.38 | 17.90 | +2.99% | |
| 17.39 | 17.73 | 17.30 | 17.38 | +0.06% | |
| 17.08 | 17.50 | 16.94 | 17.37 | +1.82% | |
| 16.91 | 17.14 | 16.71 | 17.06 | -1.10% | |
| 17.12 | 17.46 | 17.00 | 17.25 | +0.76% | |
| 17.00 | 17.19 | 16.62 | 17.12 | +2.95% | |
| 16.96 | 17.18 | 16.62 | 16.63 | -1.95% | |
| 17.00 | 17.20 | 16.80 | 16.96 | +0.30% | |
| 16.72 | 16.98 | 16.56 | 16.91 | +0.59% | |
| 16.83 | 17.12 | 16.72 | 16.81 | +0.12% | |
| 16.20 | 16.81 | 16.20 | 16.79 | +0.42% | |
| 16.58 | 16.85 | 16.41 | 16.72 | +1.33% | |
| 16.77 | 16.83 | 16.46 | 16.50 | -2.08% | |
| 16.56 | 17.02 | 16.56 | 16.85 | +2.06% | |
| 16.90 | 16.98 | 16.47 | 16.51 | -3.68% | |
| 17.50 | 17.82 | 17.05 | 17.14 | -1.66% | |
| 17.73 | 17.88 | 17.32 | 17.43 | -0.40% | |
| 17.24 | 17.98 | 17.14 | 17.50 | +1.33% | |
| 17.36 | 17.56 | 17.20 | 17.27 | -0.69% | |
| 17.40 | 17.67 | 17.08 | 17.39 | -0.29% | |
| 17.30 | 17.90 | 17.24 | 17.44 | +0.69% | |
| 16.93 | 17.42 | 16.78 | 17.32 | +2.79% | |
| 17.05 | 17.29 | 16.73 | 16.85 | -1.63% | |
| 17.05 | 17.44 | 16.93 | 17.13 | 0.00% | |
| 17.16 | 17.46 | 16.96 | 17.13 | -0.29% | |
| 17.00 | 17.43 | 16.97 | 17.18 | +1.90% | |
| 16.83 | 17.01 | 16.68 | 16.86 | +0.96% | |
| 16.79 | 16.99 | 16.49 | 16.70 | -0.89% | |
| 16.77 | 17.13 | 16.25 | 16.85 | -0.18% | |
| 16.71 | 16.98 | 16.41 | 16.88 | +0.90% | |
| 16.61 | 16.99 | 16.46 | 16.73 | -0.36% | |
| 16.44 | 16.85 | 16.25 | 16.79 | +2.13% | |
| 16.99 | 17.19 | 16.35 | 16.44 | -3.29% | |
| 17.22 | 17.74 | 16.78 | 17.00 | -2.86% | |
| 17.20 | 17.53 | 16.86 | 17.50 | +2.10% | |
| 17.39 | 17.53 | 17.07 | 17.14 | -3.00% | |
| 17.67 | 17.89 | 17.13 | 17.67 | +1.44% | |
| 16.85 | 17.56 | 16.85 | 17.42 | +3.38% | |
| 16.99 | 17.08 | 16.78 | 16.85 | -1.92% | |
| 17.25 | 17.32 | 16.81 | 17.18 | -0.41% | |
| 17.01 | 17.35 | 16.53 | 17.25 | +1.17% | |
| 16.82 | 17.29 | 16.47 | 17.05 | +0.95% | |
| 16.68 | 17.10 | 16.54 | 16.89 | +0.30% | |
| 16.62 | 16.98 | 16.59 | 16.84 | +1.63% | |
| 16.60 | 16.95 | 16.33 | 16.57 | +1.35% | |
| 16.85 | 16.85 | 16.10 | 16.35 | -3.25% | |
| 16.23 | 17.08 | 16.23 | 16.90 | +4.32% | |
| 16.81 | 16.84 | 15.92 | 16.20 | -3.28% | |
| 16.53 | 16.95 | 16.41 | 16.75 | +2.82% | |
| 16.50 | 16.59 | 16.01 | 16.29 | -0.79% | |
| 16.38 | 16.81 | 16.28 | 16.42 | +0.18% | |
| 16.06 | 16.56 | 15.88 | 16.39 | +2.95% | |
| 16.35 | 16.50 | 15.80 | 15.92 | -3.40% | |
| 16.73 | 17.25 | 16.14 | 16.48 | -1.55% | |
| 15.98 | 16.83 | 15.98 | 16.74 | +5.28% | |
| 15.12 | 16.03 | 14.87 | 15.90 | +3.11% | |
| 15.29 | 15.60 | 15.05 | 15.42 | -0.52% | |
| 15.50 | 15.78 | 15.19 | 15.50 | +2.31% | |
| 15.54 | 15.58 | 14.94 | 15.15 | -2.19% | |
| 15.21 | 15.59 | 15.15 | 15.49 | +1.71% | |
| 15.40 | 15.42 | 15.08 | 15.23 | -0.59% | |
| 15.15 | 15.78 | 15.10 | 15.32 | +2.34% | |
| 15.07 | 15.16 | 14.86 | 14.97 | -0.40% | |
| 14.47 | 15.28 | 14.19 | 15.03 | +5.70% | |
| 14.61 | 14.61 | 14.08 | 14.22 | -3.27% | |
| 14.68 | 14.92 | 14.61 | 14.70 | -0.14% | |
| 14.70 | 14.97 | 14.43 | 14.72 | -0.27% | |
| 15.05 | 15.29 | 14.62 | 14.76 | -1.60% | |
| 14.37 | 15.01 | 14.35 | 15.00 | +5.12% | |
| 14.40 | 14.43 | 14.18 | 14.27 | -0.90% | |
| 14.26 | 14.58 | 14.21 | 14.40 | +1.77% | |
| 13.90 | 14.20 | 13.90 | 14.15 | +2.02% | |
| 14.66 | 14.66 | 13.85 | 13.87 | -4.80% | |
| 14.53 | 14.65 | 14.35 | 14.57 | -0.14% | |
| 14.28 | 14.81 | 14.28 | 14.59 | +3.77% | |
| 13.99 | 14.30 | 13.89 | 14.06 | +0.57% | |
| 14.02 | 14.17 | 13.93 | 13.98 | -0.21% | |
| 14.31 | 14.36 | 13.94 | 14.01 | -0.71% | |
| 13.84 | 14.11 | 13.78 | 14.11 | +1.88% | |
| 13.76 | 13.88 | 13.70 | 13.85 | 0.00% | |
| 14.06 | 14.06 | 13.82 | 13.85 | -1.42% | |
| 13.81 | 14.07 | 13.72 | 14.05 | +2.11% | |
| 13.99 | 14.24 | 13.76 | 13.76 | -0.43% | |
| 13.66 | 14.12 | 13.66 | 13.82 | +1.39% | |
| 13.85 | 14.40 | 13.61 | 13.63 | +1.64% | |
| 13.47 | 13.69 | 13.24 | 13.41 | -0.22% | |
| 13.89 | 13.89 | 13.25 | 13.44 | -3.79% | |
| 14.15 | 14.15 | 13.88 | 13.97 | -1.06% | |
| 14.52 | 14.52 | 14.11 | 14.12 | -1.88% | |
| 14.20 | 14.60 | 14.02 | 14.39 | +0.70% | |
| 13.78 | 14.37 | 13.75 | 14.29 | +3.10% | |
| 13.70 | 13.99 | 13.70 | 13.86 | +0.65% | |
| 14.01 | 14.18 | 13.72 | 13.77 | -1.36% | |
| 14.06 | 14.20 | 13.82 | 13.96 | -0.29% | |
| 13.97 | 14.20 | 13.89 | 14.00 | 0.00% | |
| 13.71 | 14.09 | 13.40 | 14.00 | +3.32% | |
| 13.81 | 13.82 | 13.41 | 13.55 | -1.24% | |
| 13.38 | 13.89 | 13.38 | 13.72 | +1.55% | |
| 13.49 | 13.60 | 13.41 | 13.51 | +0.90% | |
| 13.28 | 13.47 | 13.17 | 13.39 | +1.29% | |
| 13.03 | 13.32 | 12.97 | 13.22 | +0.69% | |
| 13.11 | 13.23 | 12.70 | 13.13 | +0.31% | |
| 12.72 | 13.28 | 12.60 | 13.09 | +2.67% | |
| 13.71 | 13.82 | 12.68 | 12.75 | -5.63% | |
| 13.37 | 13.54 | 13.29 | 13.51 | 0.00% | |
| 13.24 | 13.61 | 13.04 | 13.51 | +1.96% | |
| 13.70 | 13.85 | 13.20 | 13.25 | -3.78% | |
| 13.66 | 14.02 | 13.43 | 13.77 | +1.03% | |
| 13.99 | 14.05 | 13.49 | 13.63 | -2.43% | |
| 14.01 | 14.15 | 13.90 | 13.97 | -0.07% | |
| 13.69 | 14.00 | 13.50 | 13.98 | +1.97% | |
| 12.38 | 13.98 | 11.88 | 13.71 | -0.29% | |
| 13.77 | 13.90 | 13.50 | 13.75 | -0.22% | |
| 13.82 | 14.13 | 13.63 | 13.78 | -0.58% | |
| 13.60 | 13.87 | 13.42 | 13.86 | +1.84% | |
| 13.60 | 13.89 | 13.48 | 13.61 | -1.87% | |
| 13.74 | 13.92 | 13.30 | 13.87 | +0.95% | |
| 13.80 | 13.80 | 13.54 | 13.74 | -0.58% | |
| 13.86 | 13.98 | 13.74 | 13.82 | -0.93% | |
| 13.71 | 14.18 | 13.44 | 13.95 | +2.27% | |
| 13.58 | 13.71 | 13.25 | 13.64 | +0.66% | |
| 14.06 | 14.13 | 13.54 | 13.55 | -3.01% | |
| 14.05 | 14.25 | 13.91 | 13.97 | -0.92% | |
| 13.53 | 14.14 | 13.53 | 14.10 | +6.02% | |
| 13.20 | 13.40 | 13.07 | 13.30 | +1.76% | |
| 13.15 | 13.32 | 12.96 | 13.07 | 0.00% | |
| 12.52 | 13.08 | 12.52 | 13.07 | +5.40% | |
| 12.83 | 12.85 | 12.36 | 12.40 | -3.80% | |
| 12.81 | 13.01 | 12.61 | 12.89 | +1.02% | |
| 12.90 | 13.11 | 12.58 | 12.76 | +0.79% | |
| 12.19 | 12.72 | 12.19 | 12.66 | +1.85% | |
| 12.60 | 12.83 | 12.18 | 12.43 | +0.49% | |
| 12.60 | 12.79 | 12.31 | 12.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RNGR chart for longer ranges.