Ranger Energy Services, Inc.
RNGRNYSEEnergy● Active
$16.03
+$0.60(+3.89%)
Market Cap$380898817
P/E Ratio—
52W High$18.815
52W Low$11.14
Ranger Energy Services, Inc.（RNGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rngr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.82
Apr 23, 2026
-14.8% from here
5-Year Low5Y
$6.65
Aug 17, 2021
+141.1% from low
IPO Priceadj.
$14.22
Aug 11, 2017
+12.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RNGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.45 | $16.24 | $15.45 | $16.03 | $16.03 | 123K | +3.75% |
| Jun 5, 2026 | $16.26 | $16.49 | $15.35 | $15.43 | $15.43 | 139K | -5.10% |
| Jun 4, 2026 | $15.86 | $16.42 | $15.84 | $16.35 | $16.35 | 190K | +3.09% |
| Jun 3, 2026 | $16.09 | $16.18 | $15.92 | $15.97 | $15.97 | 136K | -0.75% |
| Jun 2, 2026 | $15.62 | $16.39 | $15.62 | $16.18 | $16.18 | 308K | +3.59% |
| Jun 1, 2026 | $15.53 | $15.70 | $15.25 | $15.50 | $15.50 | 239K | -0.19% |
| May 29, 2026 | $15.14 | $15.50 | $15.11 | $15.46 | $15.46 | 197K | +2.11% |
| May 28, 2026 | $15.42 | $15.69 | $15.10 | $15.15 | $15.15 | 239K | -1.75% |
| May 27, 2026 | $16.16 | $16.16 | $15.17 | $15.25 | $15.25 | 324K | -5.63% |
| May 26, 2026 | $16.26 | $16.64 | $16.15 | $16.25 | $16.25 | 205K | -0.06% |
| May 22, 2026 | $16.36 | $16.70 | $16.06 | $16.21 | $16.21 | 219K | -0.92% |
| May 21, 2026 | $16.52 | $16.52 | $16.07 | $16.33 | $16.33 | 181K | -1.15% |
| May 20, 2026 | $16.36 | $16.88 | $16.21 | $16.38 | $16.38 | 224K | +0.12% |
| May 19, 2026 | $16.76 | $16.85 | $16.43 | $16.47 | $16.47 | 141K | -1.73% |
| May 18, 2026 | $16.28 | $16.93 | $16.15 | $16.84 | $16.84 | 274K | +3.44% |
| May 15, 2026 | $16.22 | $16.53 | $16.11 | $16.45 | $16.45 | 274K | +1.42% |
| May 14, 2026 | $16.14 | $16.45 | $16.05 | $16.23 | $16.23 | 298K | +0.56% |
| May 13, 2026 | $16.09 | $16.26 | $15.78 | $16.23 | $16.23 | 150K | +0.87% |
| May 12, 2026 | $15.96 | $16.43 | $15.79 | $16.20 | $16.20 | 179K | +1.50% |
| May 11, 2026 | $15.90 | $16.20 | $15.74 | $15.99 | $15.99 | 250K | +0.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RNGR
Jan 1 → Dec 31 · 6 years2026+14.6%$13.99 → $16.03
+14.6%
2025-11.0%$15.70 → $13.98
-11.0%
2024+47.3%$10.51 → $15.48
+47.3%
2023-8.3%$11.15 → $10.23
-8.3%
2022+6.8%$10.31 → $11.01
+6.8%
2021+33.0%$7.72 → $10.27
+33.0%
Best Year2024 · +47.3%
Worst Year2025 · -11.0%
Positive Years4 / 6
Avg Annual Return+13.7%
6Y Total Return+107.6%
6Y CAGR~+12.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in RNGR?
If you invested $1,000 in RNGR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,127
Total Return+12.7%
CAGR~+1.3% / yr
Profit+$127
Based on Aug 11, 2017 · $14.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ranger Energy Services, Inc.（RNGR）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RNGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RNGR 历史股价FMP 日线复权 OHLCV