stockNYSE: RNGR • 28 Days Updates
Ranger Energy Services Inc. (RNGR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Ranger Energy Services Inc. (RNGR) is a publicly traded company operating within the Energy sector.
Price & Performance Trajectory
Ranger Energy Services Inc.NYSE: RNGR
Latest Close
$15.42
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRNGR session performance
✓ Latest Close USD
$15.42
Latest session close
$-0.25vs period start
Period Return % % GAIN
-1.6%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$16.36 / $14.97
Period range envelope
$1.39channel spread
Total Volume SHARES
1.84M
Period turnover
Avg: 141.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(13 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $15.42 | -0.26% | $15.70 | $15.36 | 141.4K |
| Oct 08, 2026 | $15.46 | +0.52% | $15.56 | $15.20 | 124.9K |
| Oct 07, 2026 | $15.38 | -1.73% | $15.81 | $15.06 | 157.7K |
| Oct 06, 2026 | $15.65 | -2.13% | $16.00 | $15.58 | 113.5K |
| Oct 05, 2026 | $15.99 | +2.11% | $16.15 | $15.66 | 155.9K |
| Oct 02, 2026 | $15.66 | +1.62% | $15.77 | $15.41 | 105.5K |
| Sep 29, 2026 | $15.04 | -1.44% | $15.24 | $14.97 | 165.5K |
| Sep 28, 2026 | $15.26 | -1.61% | $15.72 | $15.21 | 178.5K |
| Sep 25, 2026 | $15.51 | +0.32% | $15.73 | $15.42 | 89.3K |
| Sep 24, 2026 | $15.46 | -1.21% | $15.83 | $15.43 | 155.4K |
| Sep 23, 2026 | $15.65 | +0.77% | $15.95 | $15.53 | 169.1K |
| Sep 22, 2026 | $15.53 | -0.89% | $15.78 | $15.24 | 151.2K |
| Sep 21, 2026 | $15.67 | -3.63% | $16.36 | $15.66 | 132.2K |