Ranger Energy Services, Inc. (RNGR)
16.01
-1.12
(-6.54%)
USD |
NYSE |
Aug 24, 16:00
16.04
+0.03
(+0.19%)
Pre-Market: 20:00
Ranger Energy Services Price : 16.01 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 17.07 | 17.07 | 16.01 | 16.01 | 237836.0 |
| Aug 21, 2026 | 17.50 | 17.64 | 17.00 | 17.13 | 280552.0 |
| Aug 20, 2026 | 17.61 | 17.66 | 17.05 | 17.40 | 156937.0 |
| Aug 19, 2026 | 17.80 | 17.95 | 17.34 | 17.51 | 154663.0 |
| Aug 18, 2026 | 17.50 | 17.74 | 17.35 | 17.55 | 145859.0 |
| Aug 17, 2026 | 17.56 | 17.70 | 17.35 | 17.65 | 135396.0 |
| Aug 14, 2026 | 17.22 | 17.68 | 17.22 | 17.39 | 118424.0 |
| Aug 13, 2026 | 17.21 | 17.34 | 17.12 | 17.32 | 126835.0 |
| Aug 12, 2026 | 17.20 | 17.35 | 16.87 | 17.29 | 169657.0 |
| Aug 11, 2026 | 16.59 | 17.17 | 16.59 | 17.12 | 137490.0 |
| Aug 10, 2026 | 16.26 | 16.72 | 16.26 | 16.58 | 144971.0 |
| Aug 07, 2026 | 16.02 | 16.40 | 15.97 | 16.10 | 128976.0 |
| Aug 06, 2026 | 15.93 | 16.40 | 15.79 | 16.04 | 768554.0 |
| Aug 05, 2026 | 16.00 | 16.02 | 15.66 | 15.84 | 317521.0 |
| Aug 04, 2026 | 16.00 | 16.15 | 15.87 | 16.00 | 325355.0 |
| Aug 03, 2026 | 15.93 | 16.26 | 15.67 | 16.21 | 292970.0 |
| Jul 31, 2026 | 15.55 | 16.28 | 15.38 | 16.05 | 235893.0 |
| Jul 30, 2026 | 15.19 | 15.56 | 15.19 | 15.53 | 180739.0 |
| Jul 29, 2026 | 15.30 | 15.60 | 14.73 | 15.14 | 279113.0 |
| Jul 28, 2026 | 15.25 | 15.36 | 14.47 | 14.53 | 454224.0 |
| Jul 27, 2026 | 15.60 | 16.04 | 15.41 | 15.47 | 232667.0 |
| Jul 24, 2026 | 16.18 | 16.25 | 15.69 | 15.71 | 253522.0 |
| Jul 23, 2026 | 16.34 | 16.50 | 15.94 | 16.04 | 152022.0 |
| Jul 22, 2026 | 16.20 | 16.44 | 16.20 | 16.29 | 172513.0 |
| Jul 21, 2026 | 15.62 | 16.22 | 15.46 | 16.19 | 185239.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| RPC, Inc. | 6.20 |
| Core Laboratories, Inc. | 12.05 |
| Archrock, Inc. | 30.70 |
| Halliburton Co. | 34.63 |
| Helix Energy Solutions Group, Inc. | 9.97 |
Price Related Metrics
| PE Ratio | 26.48 |
| PS Ratio | 0.6158 |
| Price to Book Value | 1.242 |
| Price to Free Cash Flow | 15.97 |
| Earnings Yield | 3.78% |
| Market Cap | 376.25M |
| Operating PE Ratio | 15.44 |
| Normalized PE Ratio | 21.41 |