Ranger Energy Services, Inc. (RNGR)
15.96
+0.21
(+1.33%)
USD |
NYSE |
Jun 11, 14:10
Ranger Energy Services Price : 15.96 for June 11, 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 |
|---|---|---|---|---|---|
| Jun 10, 2026 | 15.77 | 15.94 | 15.68 | 15.75 | 118087.0 |
| Jun 09, 2026 | 16.03 | 16.40 | 15.54 | 15.65 | 127059.0 |
| Jun 08, 2026 | 15.65 | 16.24 | 15.64 | 16.03 | 123780.0 |
| Jun 05, 2026 | 16.26 | 16.49 | 15.35 | 15.43 | 138789.0 |
| Jun 04, 2026 | 15.86 | 16.42 | 15.84 | 16.35 | 190427.0 |
| Jun 03, 2026 | 16.14 | 16.18 | 15.92 | 15.97 | 136238.0 |
| Jun 02, 2026 | 15.62 | 16.39 | 15.62 | 16.18 | 308395.0 |
| Jun 01, 2026 | 15.53 | 15.70 | 15.25 | 15.50 | 238706.0 |
| May 29, 2026 | 15.14 | 15.50 | 15.11 | 15.46 | 197370.0 |
| May 28, 2026 | 15.42 | 15.69 | 15.10 | 15.15 | 238914.0 |
| May 27, 2026 | 16.16 | 16.16 | 15.17 | 15.25 | 323636.0 |
| May 26, 2026 | 16.26 | 16.64 | 16.15 | 16.25 | 204977.0 |
| May 22, 2026 | 16.36 | 16.70 | 16.06 | 16.21 | 218451.0 |
| May 21, 2026 | 16.52 | 16.52 | 16.07 | 16.33 | 181219.0 |
| May 20, 2026 | 16.36 | 16.88 | 16.21 | 16.38 | 223776.0 |
| May 19, 2026 | 16.76 | 16.85 | 16.43 | 16.47 | 141153.0 |
| May 18, 2026 | 16.28 | 16.93 | 16.14 | 16.84 | 274416.0 |
| May 15, 2026 | 16.22 | 16.53 | 16.11 | 16.45 | 274331.0 |
| May 14, 2026 | 16.14 | 16.44 | 16.05 | 16.23 | 297518.0 |
| May 13, 2026 | 16.09 | 16.26 | 15.78 | 16.23 | 150197.0 |
| May 12, 2026 | 15.96 | 16.43 | 15.79 | 16.20 | 178723.0 |
| May 11, 2026 | 15.90 | 16.20 | 15.74 | 15.99 | 249967.0 |
| May 08, 2026 | 15.99 | 15.99 | 15.62 | 15.82 | 295469.0 |
| May 07, 2026 | 16.22 | 16.25 | 15.62 | 15.85 | 179186.0 |
| May 06, 2026 | 16.60 | 16.69 | 16.19 | 16.45 | 258503.0 |
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
| Core Laboratories, Inc. | 13.31 |
| Archrock, Inc. | 36.17 |
| Helix Energy Solutions Group, Inc. | 9.67 |
| Halliburton Co. | 39.98 |
| Key Energy Services, Inc. | 2.715 |
Price Related Metrics
| PE Ratio | 24.98 |
| PS Ratio | 0.6433 |
| Price to Book Value | 1.263 |
| Price to Free Cash Flow | 20.63 |
| Earnings Yield | 4.00% |
| Market Cap | 379.48M |
| Operating PE Ratio | 17.65 |
| Normalized PE Ratio | 20.78 |