Daily trading records

Ranger Energy Services Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Ranger Energy Services.

The verified trading-day record runs from July 13, 2026 through October 5, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Ranger Energy Services email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Ranger Energy Services's price trend and period performance.

The chart connects verified session closes from July 10, 2026 through October 5, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+4.78%

From the September 28, 2026 close of $15.26 to $15.99 on October 5, 2026.

20-session performance

-4.71%

From the September 4, 2026 close of $16.78 to $15.99 on October 5, 2026.

60-session performance

-0.62%

From the July 10, 2026 close of $16.09 to $15.99 on October 5, 2026.

Ranger Energy Services Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$15.66$16.16$15.66$15.99155,919+$0.33 (+2.11%)
$15.41$15.77$15.33$15.66105,527+$0.25 (+1.62%)
$15.14$15.42$15.04$15.41202,519+$0.22 (+1.45%)
$15.12$15.26$14.99$15.19147,973+$0.15 (+1.00%)
$15.20$15.24$14.97$15.04165,473-$0.22 (-1.44%)
$15.72$15.72$15.21$15.26178,481-$0.25 (-1.61%)
$15.42$15.73$15.42$15.5189,254+$0.05 (+0.32%)
$15.81$15.83$15.43$15.46155,385-$0.19 (-1.21%)
$15.53$15.95$15.53$15.65169,128+$0.12 (+0.77%)
$15.47$15.775$15.24$15.53151,199-$0.14 (-0.89%)
$16.16$16.355$15.66$15.67132,191-$0.59 (-3.63%)
$16.40$16.50$16.07$16.26406,313-$0.25 (-1.51%)
$16.56$16.87$16.27$16.51101,662+$0.05 (+0.30%)
$16.89$17.5078$16.22$16.46110,104-$0.39 (-2.31%)
$16.69$16.96$16.51$16.85114,194+$0.29 (+1.75%)
$17.22$17.22$16.47$16.56122,617-$0.79 (-4.55%)
$17.06$17.35$16.865$17.35107,132+$0.25 (+1.46%)
$17.30$17.30$16.70$17.10120,585-$0.11 (-0.64%)
$17.25$17.339$16.98$17.21129,104+$0.29 (+1.71%)
$16.95$17.6299$16.91$16.92172,406+$0.14 (+0.83%)
$16.88$17.22$16.52$16.78101,529-$0.14 (-0.83%)
$17.21$17.37$16.88$16.92127,048-$0.18 (-1.05%)
$16.77$17.255$16.77$17.10487,430+$0.15 (+0.88%)
$16.70$17.25$16.395$16.95299,917+$0.25 (+1.50%)
$17.07$17.53$16.62$16.70256,084+$0.15 (+0.91%)
$16.37$16.62$16.204$16.55121,362+$0.18 (+1.10%)
$15.78$16.56$15.59$16.37144,543+$0.58 (+3.67%)
$15.90$15.94$15.40$15.79174,754-$0.22 (-1.37%)
$15.98$16.18$15.89$16.01156,802$0.00 (0.00%)
$17.07$17.07$16.01$16.01237,837-$1.12 (-6.54%)
$17.50$17.645$17.00$17.13280,552-$0.27 (-1.55%)
$17.61$17.66$17.05$17.40156,937-$0.11 (-0.63%)
$17.80$17.95$17.34$17.51154,663-$0.04 (-0.23%)
$17.50$17.74$17.35$17.55145,859-$0.10 (-0.57%)
$17.56$17.70$17.35$17.65135,396+$0.26 (+1.50%)
$17.22$17.68$17.22$17.39118,425+$0.07 (+0.40%)
$17.21$17.3439$17.12$17.32126,835+$0.03 (+0.17%)
$17.20$17.35$16.87$17.29169,657+$0.17 (+0.99%)
$16.59$17.17$16.59$17.12137,491+$0.54 (+3.26%)
$16.26$16.72$16.26$16.58144,972+$0.48 (+2.98%)
$16.02$16.405$15.97$16.10128,977+$0.06 (+0.37%)
$15.93$16.395$15.79$16.04768,555+$0.20 (+1.26%)
$16.00$16.02$15.66$15.84317,521-$0.16 (-1.00%)
$16.00$16.15$15.87$16.00325,355-$0.21 (-1.30%)
$15.93$16.265$15.67$16.21292,770+$0.16 (+1.00%)
$15.55$16.275$15.38$16.05235,893+$0.52 (+3.35%)
$15.19$15.56$15.19$15.53180,739+$0.39 (+2.58%)
$15.21$15.605$14.73$15.14279,113+$0.61 (+4.20%)
$15.25$15.365$14.47$14.53454,225-$0.94 (-6.08%)
$15.60$16.04$15.41$15.47232,667-$0.24 (-1.53%)
$16.18$16.25$15.69$15.71253,523-$0.33 (-2.06%)
$16.34$16.50$15.945$16.04152,022-$0.25 (-1.53%)
$16.20$16.435$16.20$16.29172,514+$0.10 (+0.62%)
$15.62$16.22$15.465$16.19185,239+$0.62 (+3.98%)
$15.54$15.90$15.52$15.57143,653-$0.04 (-0.26%)
$15.66$15.84$15.54$15.61129,166-$0.04 (-0.26%)
$16.04$16.17$15.56$15.65134,944-$0.56 (-3.45%)
$16.15$16.40$15.83$16.21179,071+$0.10 (+0.62%)
$16.15$16.31$15.95$16.11402,925+$0.04 (+0.25%)
$16.25$16.54$16.05$16.07349,269-$0.02 (-0.12%)

Verified data

Trading days shown
60
Coverage start
July 13, 2026
Coverage end
October 5, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Ranger Energy Services company profile.Review Ranger Energy Services valuation and profitability metrics.Review Ranger Energy Services analyst price targets.

Read the frequently asked questions.

What is Ranger Energy Services's latest verified closing price?

Ranger Energy Services closed at $15.99 on October 5, 2026.

What period does Ranger Energy Services's price history cover?

The page shows 60 verified sessions from July 13, 2026 through October 5, 2026.

What data is included in Ranger Energy Services's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Ranger Energy Services's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Ranger Energy Services's daily prices?

Daily aggregate prices are provided by Polygon.