NYSE · RNGR

Ranger Energy Services, Inc.

Energy · Oil & Gas Equipment & Services

$14.00

Down-$0.62 (-4.43%)

Updated Nov 4, 2026, 4:33 PM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · RNGR

RNGR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

RNGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$14.20	$14.35	$13.9102	$14.00	178.08K
Nov 2, 2026	$14.89	$15.0999	$14.03	$14.11	254.45K
Oct 30, 2026	$15.08	$15.17	$14.76	$15.02	159.58K
Oct 29, 2026	$15.42	$15.5005	$15.07	$15.24	139.48K
Oct 28, 2026	$15.04	$15.38	$14.73	$15.34	191.78K
Oct 27, 2026	$14.80	$15.10	$14.80	$15.09	142.19K
Oct 26, 2026	$14.70	$15.00	$14.59	$14.72	187K
Oct 23, 2026	$14.23	$15.1221	$14.10	$14.71	164.27K
Oct 22, 2026	$14.96	$14.96	$13.99	$14.28	188.89K
Oct 21, 2026	$14.78	$14.96	$14.5767	$14.88	167.39K
Oct 20, 2026	$14.97	$14.99	$14.60	$14.75	162.65K
Oct 19, 2026	$14.67	$15.07	$14.55	$14.89	180.39K
Oct 16, 2026	$14.56	$14.79	$14.521	$14.65	109.56K
Oct 15, 2026	$14.67	$14.67	$14.16	$14.44	139.41K
Oct 14, 2026	$15.27	$15.27	$14.68	$14.79	160.36K
Oct 13, 2026	$15.37	$15.73	$15.21	$15.29	119.55K
Oct 12, 2026	$15.58	$15.735	$15.1601	$15.31	92.87K
Oct 9, 2026	$15.48	$15.70	$15.36	$15.42	141.47K
Oct 8, 2026	$15.51	$15.555	$15.20	$15.46	124.96K
Oct 7, 2026	$15.69	$15.83	$15.06	$15.38	157.73K
Oct 6, 2026	$16.00	$16.00	$15.58	$15.65	114.44K