Ranger Energy Services, Inc. (RNGR) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -4.2%
- 3M
- -7.0%
- YTD
- +9.2%
- 1Y
- +27.0%
- 3Y
- +16.7%
- 5Y
- +13.1%
Loading 10-year price history...
RNGR Historical Performance
RNGR Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -35.1%
- 2018 annual price return
- -43.5%
- 2019 annual price return
- +19.3%
- 2020 annual price return
- -41.8%
- 2021 annual price return
- +156.8%
- 2022 annual price return
- +5.7%
- 2023 annual price return
- -7.0%
- 2024 annual price return
- +49.9%
- 2025 annual price return
- -14.3%
- 2026 annual price return
- +23.9%
RNGR Stock Price Trajectory (2017–2026)
As of July 7, 2026, Ranger Energy Services, Inc. (RNGR) trades at $15.35, representing a +27.0% return over the past year. The stock has delivered a +92.9% total return over five years (+13.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $18.82 on April 23, 2026. From this peak, RNGR has corrected -18.4%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers WTTR (+99.6% 1Y), BOOM (-24.3% 1Y), and NINE (+1287.8% 1Y), RNGR has underperformed the peer group average. Compare RNGR vs WTTR →
RNGR Historical Price Data · from 2017
Rows 1–50 of 2,236| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 15.52 | 15.84 | 15.35 | 15.35 | 182K | -0.45% |
| 2026-07-02 | 15.95 | 16.02 | 15.38 | 15.42 | 186K | -2.22% |
| 2026-07-01 | 15.94 | 16.19 | 15.63 | 15.77 | 246K | -1.50% |
| 2026-06-30 | 15.88 | 16.07 | 15.79 | 16.01 | 215K | +1.84% |
| 2026-06-29 | 15.84 | 16.00 | 15.67 | 15.72 | 145K | -0.25% |
| 2026-06-26 | 15.48 | 15.77 | 15.42 | 15.76 | 171K | +1.09% |
| 2026-06-25 | 15.32 | 15.60 | 14.94 | 15.59 | 180K | +2.77% |
| 2026-06-24 | 15.25 | 15.45 | 14.95 | 15.17 | 227K | -2.07% |
| 2026-06-23 | 15.48 | 15.83 | 15.47 | 15.49 | 227K | -0.77% |
| 2026-06-22 | 15.23 | 15.67 | 15.15 | 15.61 | 174K | +2.16% |
| 2026-06-18 | 15.10 | 15.31 | 14.72 | 15.28 | 249K | +0.73% |
| 2026-06-17 | 15.27 | 15.50 | 15.00 | 15.17 | 253K | +0.13% |
| 2026-06-16 | 15.55 | 15.71 | 15.14 | 15.15 | 154K | -2.76% |
| 2026-06-15 | 15.57 | 15.88 | 15.44 | 15.58 | 43K | -1.70% |
| 2026-06-12 | 15.78 | 16.29 | 15.78 | 15.85 | 158K | +0.06% |
| 2026-06-11 | 15.96 | 16.20 | 15.84 | 15.84 | 132K | +0.57% |
| 2026-06-10 | 15.70 | 15.91 | 15.68 | 15.75 | 118K | +0.64% |
| 2026-06-09 | 16.04 | 16.40 | 15.54 | 15.65 | 124K | -2.37% |
| 2026-06-08 | 15.45 | 16.24 | 15.45 | 16.03 | 123K | +3.89% |
| 2026-06-05 | 16.26 | 16.49 | 15.34 | 15.43 | 31K | -5.63% |
| 2026-06-04 | 15.96 | 16.42 | 15.96 | 16.35 | 189K | +2.38% |
| 2026-06-03 | 16.09 | 16.18 | 15.93 | 15.97 | 135K | -1.48% |
| 2026-06-02 | 15.62 | 16.36 | 15.62 | 16.21 | 270K | +4.25% |
| 2026-06-01 | 15.57 | 15.60 | 15.25 | 15.55 | 176K | +0.58% |
| 2026-05-29 | 15.14 | 15.50 | 15.14 | 15.46 | 192K | +2.05% |
| 2026-05-28 | 15.44 | 15.69 | 15.10 | 15.15 | 235K | -0.66% |
| 2026-05-27 | 16.12 | 16.16 | 15.16 | 15.25 | 321K | -6.15% |
| 2026-05-26 | 16.26 | 16.64 | 16.15 | 16.25 | 203K | +0.25% |
| 2026-05-22 | 16.36 | 16.70 | 16.06 | 16.21 | 44K | -0.73% |
| 2026-05-21 | 16.52 | 16.52 | 16.09 | 16.33 | 179K | -0.31% |
| 2026-05-20 | 16.80 | 16.88 | 16.21 | 16.38 | 218K | -0.55% |
| 2026-05-19 | 16.76 | 16.85 | 16.43 | 16.47 | 108K | -2.20% |
| 2026-05-18 | 16.28 | 16.93 | 16.14 | 16.84 | 265K | +2.37% |
| 2026-05-15 | 16.22 | 16.53 | 16.11 | 16.45 | 272K | +1.36% |
| 2026-05-14 | 16.25 | 16.45 | 16.10 | 16.23 | 263K | 0.00% |
| 2026-05-13 | 16.09 | 16.26 | 15.78 | 16.23 | 148K | +0.19% |
| 2026-05-12 | 15.96 | 16.43 | 15.80 | 16.20 | 173K | +1.31% |
| 2026-05-11 | 16.04 | 16.20 | 15.74 | 15.99 | 194K | +1.07% |
| 2026-05-08 | 15.85 | 15.99 | 15.63 | 15.82 | 294K | -0.19% |
| 2026-05-07 | 16.22 | 16.25 | 15.62 | 15.85 | 177K | -3.65% |
| 2026-05-06 | 16.60 | 16.63 | 16.19 | 16.45 | 235K | -2.37% |
| 2026-05-05 | 17.02 | 17.21 | 16.82 | 16.85 | 342K | -1.23% |
| 2026-05-04 | 17.23 | 17.45 | 16.90 | 17.06 | 266K | -0.52% |
| 2026-05-01 | 17.40 | 17.41 | 16.88 | 17.15 | 315K | -1.78% |
| 2026-04-30 | 17.27 | 17.86 | 17.20 | 17.46 | 423K | -0.91% |
| 2026-04-29 | 17.59 | 17.70 | 16.92 | 17.62 | 625K | +2.14% |
| 2026-04-28 | 17.17 | 18.24 | 16.85 | 17.25 | 650K | -6.15% |
| 2026-04-27 | 18.50 | 18.68 | 18.32 | 18.38 | 390K | +0.33% |
| 2026-04-24 | 18.25 | 18.34 | 17.82 | 18.32 | 402K | -0.22% |
| 2026-04-23 | 18.00 | 18.82 | 17.93 | 18.36 | 362K | +2.57% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RNGR — Frequently Asked Questions
Quick answers to the most common questions about buying RNGR stock.
How has RNGR stock performed recently?
RNGR returned +27.0% over the past year, beating its 5-year annualized CAGR of +13.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RNGR's all-time high price?
Ranger Energy Services, Inc. reached $18.82 on 2026-04-23. The 52-week high is $18.82. Current 1-year return of +27.0% places the stock closer to historical peaks.
Where can I download RNGR historical price data?
This page provides RNGR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.