Ranger Energy Services Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Ranger Energy Services Inc	NYSE:RNGR	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.11	1.11%	10.05

High Price	Low Price	Open Price	Shares Traded	Last Trade
10.21	9.92	10.05	151,983	01:00:00

Ranger Energy Services (RNGR) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 May 2024	10.05	0.11	1.11%	9.92	10.21	151,983
02 May 2024	9.94	0.14	1.43%	9.78	10.00	281,711
01 May 2024	9.80	-0.04	-0.41%	9.75	9.97	251,510
30 Apr 2024	9.84	-0.37	-3.62%	9.7162	10.21	150,321
29 Apr 2024	10.21	-0.04	-0.39%	10.15	10.29	185,515
26 Apr 2024	10.25	0.00	0.00%	10.15	10.2724	171,531
25 Apr 2024	10.25	-0.12	-1.16%	10.11	10.33	295,190
24 Apr 2024	10.37	-0.27	-2.54%	10.24	10.68	126,778
23 Apr 2024	10.64	-0.09	-0.84%	10.58	10.905	94,901
22 Apr 2024	10.73	-0.12	-1.11%	10.62	10.91	101,240
19 Apr 2024	10.85	0.14	1.31%	10.66	10.91	160,610
18 Apr 2024	10.71	-0.14	-1.29%	10.63	10.9775	101,581
17 Apr 2024	10.85	-0.28	-2.52%	10.84	11.28	122,350
16 Apr 2024	11.13	-0.10	-0.89%	11.00	11.21	75,528
15 Apr 2024	11.23	-0.36	-3.11%	11.15	11.7267	117,618
12 Apr 2024	11.59	-0.23	-1.95%	11.515	11.92	98,100
11 Apr 2024	11.82	0.06	0.51%	11.66	11.84	80,506
10 Apr 2024	11.76	-0.01	-0.08%	11.615	11.82	102,996
09 Apr 2024	11.77	-0.05	-0.42%	11.70	11.89	107,339
08 Apr 2024	11.82	-0.03	-0.25%	11.75	11.97	157,638
05 Apr 2024	11.85	0.30	2.60%	11.54	11.89	83,278
04 Apr 2024	11.55	-0.10	-0.86%	11.54	11.7957	87,499

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	10.25	10.29	9.7162	9.99	208,118	-0.20	-1.95%
1 Month	11.59	11.97	9.7162	10.66	143,011	-1.54	-13.29%
3 Months	9.87	12.05	9.7162	10.80	173,191	0.18	1.82%
6 Months	11.91	12.05	9.27	10.42	200,276	-1.86	-15.62%
1 Year	11.26	14.64	9.27	10.95	177,129	-1.21	-10.75%
3 Years	5.71	14.64	5.33	10.75	79,797	4.34	76.01%
5 Years	8.08	14.64	2.27	10.09	53,709	1.97	24.38%