Historical Stock Price
| Home |
| Free Dividend Report |
| RNGR Dividend History |
| RNGR Historical Stock Prices |
| Preferred Stock Newsletter |
| RNGR Options Chain |
| Stock Message Boards |
Ranger Energy Services (RNGR) has the following price history information. Looking back at RNGR historical stock prices for the last five trading days, on April 22, 2024, RNGR opened at $10.77, traded as high as $10.91 and as low as $10.62, and closed at $10.73. Trading volume was a total of 101.20K shares. On April 23, 2024, RNGR opened at $10.82, traded as high as $10.90 and as low as $10.58, and closed at $10.64. Trading volume was a total of 94.90K shares. On April 24, 2024, RNGR opened at $10.57, traded as high as $10.62 and as low as $10.24, and closed at $10.37. Trading volume was a total of 126.80K shares. On April 25, 2024, RNGR opened at $10.33, traded as high as $10.33 and as low as $10.11, and closed at $10.25. Trading volume was a total of 295.20K shares. On April 26, 2024, RNGR opened at $10.25, traded as high as $10.27 and as low as $10.15, and closed at $10.25. Trading volume was a total of 171.50K shares.
RNGR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ranger Energy Services shares, starting with a $10,000 purchase of RNGR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 08/14/2017 | ||
| End date: | 04/26/2024 | ||
| Start price/share: | $14.00 | ||
| End price/share: | $10.25 | ||
| Starting shares: | 714.29 | ||
| Ending shares: | 723.83 | ||
| Dividends reinvested/share: | $0.15 | ||
| Total return: | -25.81% | ||
| Average Annual Total Return: | -4.35% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,421.81 | ||
| Years: | 6.70 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/14/2017 | ||
| End date: | 04/26/2024 | ||
| Start price/share: | $14.00 | ||
| End price/share: | $10.25 | ||
| Dividends collected/share: | $0.15 | ||
| Total return: | -25.71% | ||
| Average Annual Total Return: | -4.34% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,427.02 | ||
| Years: | 6.70 | ||
 | |||||
| RNGR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/22/2024 | $10.77 | $10.91 | $10.62 | $10.73 | 101.20K |
| 04/23/2024 | $10.82 | $10.90 | $10.58 | $10.64 | 94.90K |
| 04/24/2024 | $10.57 | $10.62 | $10.24 | $10.37 | 126.80K |
| 04/25/2024 | $10.33 | $10.33 | $10.11 | $10.25 | 295.20K |
| 04/26/2024 | $10.25 | $10.27 | $10.15 | $10.25 | 171.50K |
|
| About Ranger Energy Services |
| Ranger Energy Services is a holding company. Through its subsidiaries, Co. is a provider of onshore well service rigs, wireline services, and additional processing solutions and ancillary services. Co.'s operations take place in various active oil and natural gas basins in the U.S. Co.'s segments are: High Specification Rigs, which provides well and complementary equipment and services to facilitate operations throughout the lifecycle of a well; Wireline Services, which provides wireline completion and production services necessary to bring a well on production; and Processing Solutions and Ancillary Services, which is utilized in conjunction with its High Spec Rigs and Wireline Services. |
| RNGR Historical Closing Prices | |
| Date | Close |
| 04/22/2024 | $10.73 |
| 04/23/2024 | $10.64 |
| 04/24/2024 | $10.37 |
| 04/25/2024 | $10.25 |
| 04/26/2024 | $10.25 |
| Energy Historical Prices |
| RNGR is categorized under the Energy sector; below are some other companies in the same sector:
ROSE Historical Stock Prices Also explore: RNGR shares outstanding history
|
Free RNGR Email Alerts:
RNGR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.