Ranger Energy Services, Inc. Class A Common Stock (RNGR)

Historical Prices For Ranger Energy Services, Inc. Class A Common Stock (RNGR)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	13.71	14.09	13.40	14.00	200,619	14.00
12/02/2025	13.81	13.82	13.41	13.55	119,413	13.55
12/01/2025	13.38	13.89	13.38	13.72	143,103	13.72
11/28/2025	13.49	13.60	13.41	13.51	34,454	13.51
11/26/2025	13.28	13.47	13.17	13.39	122,519	13.39
11/25/2025	13.03	13.32	12.97	13.22	146,326	13.22
11/24/2025	13.11	13.22	12.70	13.13	102,734	13.13
11/21/2025	12.72	13.28	12.60	13.09	185,623	13.09
11/20/2025	13.71	13.82	12.68	12.75	137,837	12.69
11/19/2025	13.37	13.54	13.29	13.51	92,623	13.45
11/18/2025	13.24	13.61	13.04	13.51	184,960	13.45
11/17/2025	13.70	13.85	13.20	13.25	191,812	13.19
11/14/2025	13.66	14.02	13.43	13.77	138,062	13.71
11/13/2025	13.99	14.05	13.49	13.63	190,365	13.57
11/12/2025	14.01	14.15	13.90	13.97	206,693	13.90
11/11/2025	13.69	14.00	13.50	13.98	247,447	13.91
11/10/2025	12.38	13.98	11.88	13.71	433,509	13.65
11/07/2025	13.77	13.90	13.50	13.75	155,356	13.69
11/06/2025	13.82	14.13	13.63	13.78	165,493	13.72
11/05/2025	13.60	13.87	13.42	13.86	113,133	13.79
11/04/2025	13.60	13.88	13.48	13.61	133,999	13.55
11/03/2025	13.74	13.92	13.30	13.87	121,630	13.80
10/31/2025	13.80	13.80	13.54	13.74	97,751	13.68
10/30/2025	13.86	13.98	13.74	13.82	132,974	13.76
10/29/2025	13.71	14.18	13.44	13.95	128,959	13.88
10/28/2025	13.58	13.71	13.25	13.64	89,785	13.58
10/27/2025	14.06	14.13	13.54	13.55	188,728	13.49
10/24/2025	14.05	14.25	13.91	13.97	250,936	13.90
10/23/2025	13.53	14.14	13.53	14.10	124,410	14.03
10/22/2025	13.20	13.40	13.07	13.30	121,383	13.24
10/21/2025	13.15	13.32	12.96	13.07	112,360	13.01
10/20/2025	12.52	13.08	12.52	13.07	113,751	13.01
10/17/2025	12.83	12.85	12.36	12.40	139,307	12.34
10/16/2025	12.81	13.01	12.61	12.89	207,598	12.83
10/15/2025	12.90	13.11	12.58	12.76	163,590	12.70
10/14/2025	12.19	12.72	12.19	12.66	137,256	12.60
10/13/2025	12.60	12.83	12.18	12.43	133,773	12.37
10/10/2025	12.60	12.79	12.31	12.37	225,577	12.31
10/09/2025	13.15	13.16	12.60	12.74	164,168	12.68
10/08/2025	13.28	13.34	13.01	13.21	162,802	13.15
10/07/2025	13.84	14.02	12.98	13.17	170,970	13.11
10/06/2025	14.09	14.37	13.89	13.90	145,017	13.83
10/03/2025	13.74	14.08	13.72	13.96	97,024	13.89
10/02/2025	13.85	14.07	13.58	13.60	162,085	13.54
10/01/2025	13.88	14.21	13.86	13.98	101,494	13.91
9/30/2025	14.14	14.21	13.84	14.04	116,388	13.97
9/29/2025	14.40	14.53	13.99	14.30	202,987	14.23
9/26/2025	14.38	14.67	14.24	14.48	110,509	14.41
9/25/2025	14.36	14.46	14.20	14.26	131,608	14.19
9/24/2025	14.18	14.67	14.18	14.39	161,838	14.32
9/23/2025	13.92	14.59	13.82	14.07	182,993	14.00
9/22/2025	13.65	13.87	13.15	13.78	185,359	13.72
9/19/2025	14.37	14.37	13.72	13.72	533,646	13.66
9/18/2025	14.36	14.37	14.05	14.37	359,595	14.30
9/17/2025	14.33	14.66	14.06	14.14	238,697	14.07
9/16/2025	14.30	14.76	14.23	14.42	230,224	14.35
9/15/2025	14.23	14.72	13.89	14.24	305,894	14.17
9/12/2025	14.00	14.08	13.63	13.66	76,850	13.60
9/11/2025	13.79	14.04	13.65	14.00	76,568	13.93
9/10/2025	13.60	13.83	13.53	13.78	77,538	13.72
9/09/2025	13.95	14.13	13.44	13.46	93,330	13.40
9/08/2025	14.28	14.30	13.73	13.81	108,119	13.74
9/05/2025	14.27	14.34	13.90	14.15	115,453	14.08
9/04/2025	13.78	14.35	13.76	14.34	107,343	14.27