NYSE · RNGR · stock
Ranger Energy Services, Inc. (RNGR) stock price history
Every NYSE trading session of Ranger Energy Services, Inc. from Aug 11, 2017 to Sep 28, 2026: 2,294 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RNGR adjusted close, 2017 to 2026
- $18.36
- All time high, 2026
- $18.74
- 52 week high, $11.74 low
- 2,294
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RNGR key facts
- Ranger Energy Services, Inc. (RNGR) closed at $15.26 on Sep 28, 2026 on NYSE.
- RNGR's all time high close is $18.36, set on Apr 27, 2026; its all time low close is $2.18 on Sep 24, 2020.
- RNGR's 52 week range is $11.74 to $18.74.
- RNGR returned +6.7% over the year to Sep 28, 2026 and +81.7% over five years.
- Since Aug 11, 2017 RNGR returned +13%, +1.4% a year compounded.
- RNGR's deepest drawdown was -85.2% from Sep 14, 2017 to Sep 24, 2020.
- DataCedar holds 2,294 daily sessions of RNGR history from Aug 11, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RNGR price chart, 2017 to 2026
RNGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -3.2% |
| 6 months | -12.5% |
| Year to date | +9.7% |
| 1 year | +6.7% |
| 3 years | +11.1% |
| 5 years | +81.7% |
| 10 years | n/a |
| Since Aug 11, 2017 | +13.1% |
| Compound annual growth, 9.1 years | +1.4% |
RNGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.36 on Apr 27, 2026
- All time low close
- $2.18 on Sep 24, 2020
- 52 week high
- $18.74 on Apr 23, 2026
- 52 week low
- $11.74 on Nov 10, 2025
- Deepest drawdown
- -85.2% from Sep 14, 2017 to Sep 24, 2020, recovered Nov 7, 2024
- Best single session
- +39.3% on Mar 12, 2020
- Worst single session
- -27.2% on Mar 9, 2020
- Volatility, 1 year annualised
- 35.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2021, +182%
- Worst calendar year
- 2018, -44%
RNGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Aug 11, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.89 | $18.74 | $13.75 | $15.26 | +10.0% | 38.8M | 185 |
| 2025 | $15.29 | $17.97 | $10.34 | $13.88 | -7.9% | 39.3M | 250 |
| 2024 | $10.06 | $16.75 | $8.88 | $15.07 | +53.9% | 32.6M | 252 |
| 2023 | $10.58 | $13.95 | $8.80 | $9.80 | -6.3% | 33.2M | 250 |
| 2022 | $9.79 | $11.27 | $7.97 | $10.45 | +7.2% | 8.8M | 251 |
| 2021 | $3.56 | $11.72 | $3.56 | $9.75 | +182.1% | 4.5M | 252 |
| 2020 | $6.17 | $7.58 | $2.15 | $3.45 | -43.5% | 4.4M | 253 |
| 2019 | $5.01 | $8.31 | $4.53 | $6.11 | +24.6% | 2.3M | 252 |
| 2018 | $8.87 | $10.81 | $4.46 | $4.91 | -44.0% | 6.1M | 251 |
| 2017 | $13.29 | $14.90 | $8.05 | $8.76 | n/a | 8.4M | 98 |
RNGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.26 | -8.6% |
| August 2026 | $16.70 | +4.4% |
| July 2026 | $15.99 | -0.1% |
| June 2026 | $16.01 | +3.6% |
| May 2026 | $15.46 | -11.1% |
| April 2026 | $17.39 | +1.9% |
| March 2026 | $17.08 | -1.3% |
| February 2026 | $17.29 | +13.0% |
| January 2026 | $15.31 | +10.3% |
| December 2025 | $13.88 | +3.5% |
| November 2025 | $13.41 | -1.2% |
| October 2025 | $13.58 | -2.1% |
About the RNGR data
Daily bars. 2,294 sessions from Aug 11, 2017 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 11, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RNGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RMM RiverNorth Managed Duration Municipal Income Fund, Inc.
- RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
- RMT Royce Micro-Cap Trust, INC.
- RNG RingCentral, Inc.
- RNP Cohen & Steers REIT & Preferred & Income Fund INC
- RNR Renaissancere Holdings Ltd.
- RNR$F RenaissanceRe Holdings Ltd. Depositary Shares, each Representing a 1/1,000th Interest in a 5.750% Series F Preference Share
- RNR$G RenaissanceRe Holdings Ltd. Depositary Shares, each representing a 1/1,000th interest in a share of 4.20% Series G Preference Shares
Common questions
RNGR share price history
