NYSE, RNGR End of Day and Historical Stock Data [Ranger Energy Services Inc Cl A]

27 Jun 2025

LAST: 12.22	CHANGE: 0.03	OPEN: 12.32	HIGH: 12.44	ASK: 0.00	VOLUME: 449.7K
LAST: 12.22	CHG(%): 0.24	PREV: 12.25	LOW: 12.15	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	13.14	13.72	13.14	13.59	139.4K
21 Aug 25	12.76	13.17	12.73	13.08	131.3K
20 Aug 25	12.71	12.82	12.65	12.80	92.9K
19 Aug 25	12.79	13.03	12.55	12.65	126.7K
18 Aug 25	12.58	12.87	12.54	12.79	91.1K
15 Aug 25	12.79	12.81	12.51	12.58	179.3K
14 Aug 25	12.98	12.98	12.46	12.76	92.4K
13 Aug 25	12.92	13.14	12.88	13.02	99.7K
12 Aug 25	12.64	13.03	12.57	12.93	178.3K
11 Aug 25	12.60	12.71	12.47	12.60	87.1K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

12.22