Is Ranger Energy Services, Inc. (RNGR) a Buy, Sell, or Hold?
NYSE : RNGR
Ranger Energy Services, Inc. — Stock Chart
$16.21 USD
$0.16 (1.0%)
- Volume
- 260.63K
- Average Volume
- 216.95K
- Market Capitalization
- $379.35M
- P/E Ratio
- 26.35
- Dividend Yield
- 1.48%
- Price Target
- $20.00
- Year High
- $18.82
- Year Low
- $11.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.40
- Current Ratio
- $1.73
RNGR Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-03 | $15.93 | $16.21 | 1.76% | 292.97K |
| 2026-07-31 | $15.55 | $16.05 | 3.22% | 235.9K |
| 2026-07-30 | $15.19 | $15.53 | 2.24% | 180.74K |
| 2026-07-29 | $15.21 | $15.14 | -0.46% | 279.11K |
| 2026-07-28 | $15.25 | $14.53 | -4.72% | 454.22K |
| 2026-07-27 | $15.60 | $15.47 | -0.83% | 232.67K |
| 2026-07-24 | $16.18 | $15.71 | -2.90% | 253.52K |
| 2026-07-23 | $16.34 | $16.04 | -1.84% | 152.02K |
| 2026-07-22 | $16.20 | $16.29 | 0.56% | 172.51K |
| 2026-07-21 | $15.62 | $16.19 | 3.65% | 185.24K |
| 2026-07-20 | $15.54 | $15.57 | 0.19% | 143.65K |
| 2026-07-17 | $15.66 | $15.61 | -0.32% | 129.2K |
| 2026-07-16 | $16.04 | $15.65 | -2.43% | 134.94K |
| 2026-07-15 | $16.15 | $16.21 | 0.37% | 179.1K |
| 2026-07-14 | $16.15 | $16.11 | -0.25% | 402.92K |
| 2026-07-13 | $16.25 | $16.07 | -1.11% | 349.27K |
| 2026-07-10 | $15.74 | $16.09 | 2.22% | 159.13K |
| 2026-07-09 | $15.86 | $15.74 | -0.76% | 141.02K |
| 2026-07-08 | $15.83 | $16.02 | 1.20% | 240.4K |
| 2026-07-07 | $15.51 | $15.60 | 0.58% | 186.3K |
| 2026-07-06 | $15.46 | $15.35 | -0.71% | 186.13K |
| 2026-07-02 | $16.00 | $15.42 | -3.63% | 188.51K |
| 2026-07-01 | $15.94 | $15.77 | -1.07% | 247.7K |
| 2026-06-30 | $15.88 | $16.01 | 0.82% | 219.5K |
| 2026-06-29 | $15.84 | $15.72 | -0.76% | 150.32K |
| 2026-06-26 | $15.48 | $15.76 | 1.81% | 292.71K |
| 2026-06-25 | $15.28 | $15.59 | 2.03% | 181.6K |
| 2026-06-24 | $15.25 | $15.17 | -0.52% | 240.4K |
| 2026-06-23 | $15.44 | $15.49 | 0.32% | 373.3K |
| 2026-06-22 | $15.23 | $15.61 | 2.50% | 178.63K |
| 2026-06-18 | $15.10 | $15.28 | 1.19% | 257.7K |
| 2026-06-17 | $15.27 | $15.17 | -0.65% | 255.43K |
| 2026-06-16 | $15.55 | $15.15 | -2.57% | 154.9K |
| 2026-06-15 | $15.57 | $15.58 | 0.06% | 123.7K |
| 2026-06-12 | $15.96 | $15.85 | -0.69% | 159.34K |
| 2026-06-11 | $15.96 | $15.84 | -0.75% | 136.6K |
| 2026-06-10 | $15.77 | $15.75 | -0.13% | 118.1K |
| 2026-06-09 | $16.03 | $15.65 | -2.37% | 127.1K |
| 2026-06-08 | $15.65 | $16.03 | 2.43% | 123.8K |
| 2026-06-05 | $16.26 | $15.43 | -5.10% | 138.8K |
| 2026-06-04 | $15.86 | $16.35 | 3.09% | 190.43K |
| 2026-06-03 | $16.09 | $15.97 | -0.75% | 136.24K |
| 2026-06-02 | $15.62 | $16.18 | 3.59% | 308.4K |
| 2026-06-01 | $15.53 | $15.50 | -0.19% | 238.71K |
| 2026-05-29 | $15.14 | $15.46 | 2.11% | 197.4K |
| 2026-05-28 | $15.42 | $15.15 | -1.75% | 238.91K |
| 2026-05-27 | $16.16 | $15.25 | -5.63% | 323.64K |
| 2026-05-26 | $16.26 | $16.25 | -0.06% | 205K |
| 2026-05-22 | $16.36 | $16.21 | -0.92% | 218.5K |
| 2026-05-21 | $16.52 | $16.33 | -1.15% | 181.22K |
| 2026-05-20 | $16.36 | $16.38 | 0.12% | 223.8K |
| 2026-05-19 | $16.76 | $16.47 | -1.73% | 141.2K |
| 2026-05-18 | $16.28 | $16.84 | 3.44% | 274.42K |
| 2026-05-15 | $16.22 | $16.45 | 1.42% | 274.33K |
| 2026-05-14 | $16.14 | $16.23 | 0.56% | 297.52K |
| 2026-05-13 | $16.09 | $16.23 | 0.87% | 150.2K |
| 2026-05-12 | $15.96 | $16.20 | 1.50% | 178.72K |
| 2026-05-11 | $15.90 | $15.99 | 0.57% | 250K |
| 2026-05-08 | $15.99 | $15.82 | -1.06% | 295.47K |
| 2026-05-07 | $16.22 | $15.85 | -2.28% | 179.2K |
| 2026-05-06 | $16.60 | $16.45 | -0.90% | 258.5K |
| 2026-05-05 | $17.00 | $16.85 | -0.88% | 352K |
| 2026-05-04 | $17.19 | $17.06 | -0.76% | 271.94K |
| 2026-05-01 | $17.40 | $17.15 | -1.44% | 341.43K |
| 2026-04-30 | $17.27 | $17.46 | 1.10% | 472.52K |
| 2026-04-29 | $17.59 | $17.62 | 0.17% | 653.3K |
| 2026-04-28 | $17.16 | $17.25 | 0.52% | 656.52K |
| 2026-04-27 | $18.50 | $18.43 | -0.38% | 435.43K |
| 2026-04-24 | $18.25 | $18.32 | 0.38% | 427.3K |
| 2026-04-23 | $18.00 | $18.36 | 2.00% | 364.6K |
| 2026-04-22 | $17.50 | $17.90 | 2.29% | 213.6K |
| 2026-04-21 | $17.39 | $17.38 | -0.06% | 189.31K |
| 2026-04-20 | $17.08 | $17.37 | 1.70% | 297.1K |
| 2026-04-17 | $16.91 | $17.06 | 0.89% | 332.91K |
| 2026-04-16 | $17.12 | $17.25 | 0.76% | 309.9K |
| 2026-04-15 | $17.00 | $17.12 | 0.71% | 186.82K |
| 2026-04-14 | $16.96 | $16.63 | -1.95% | 136.3K |
| 2026-04-13 | $17.00 | $16.96 | -0.24% | 183.1K |
| 2026-04-10 | $16.72 | $16.91 | 1.14% | 108.82K |
| 2026-04-09 | $16.83 | $16.81 | -0.12% | 82546 |
| 2026-04-08 | $16.20 | $16.79 | 3.64% | 164.1K |
| 2026-04-07 | $16.58 | $16.72 | 0.84% | 81936 |
| 2026-04-06 | $16.77 | $16.50 | -1.61% | 103K |
| 2026-04-02 | $16.56 | $16.85 | 1.75% | 89200 |
| 2026-04-01 | $16.90 | $16.51 | -2.31% | 191.94K |
| 2026-03-31 | $17.50 | $17.14 | -2.06% | 205.24K |
| 2026-03-30 | $17.73 | $17.43 | -1.69% | 370.31K |
| 2026-03-27 | $17.24 | $17.50 | 1.51% | 247.31K |
| 2026-03-26 | $17.36 | $17.27 | -0.52% | 192.23K |
| 2026-03-25 | $17.40 | $17.39 | -0.06% | 208K |