Ranger Energy Services, Inc. ( RNGR) - Price History
Monthly price history for RNGR (Ranger Energy Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $16.19 | $16.19 |
| June 2026 | $16.01 | $16.01 |
| May 2026 | $15.46 | $15.46 |
| April 2026 | $17.39 | $17.46 |
| March 2026 | $17.08 | $17.14 |
| February 2026 | $17.29 | $17.42 |
| January 2026 | $15.31 | $15.42 |
| December 2025 | $13.88 | $13.98 |
| November 2025 | $13.41 | $13.51 |
| October 2025 | $13.58 | $13.74 |
| September 2025 | $13.87 | $14.04 |
| August 2025 | $14.10 | $14.27 |
| July 2025 | $13.17 | $13.39 |
| June 2025 | $11.74 | $11.94 |
| May 2025 | $10.47 | $10.65 |
| April 2025 | $10.85 | $11.09 |
| March 2025 | $13.88 | $14.19 |
| February 2025 | $16.27 | $16.71 |
| January 2025 | $15.96 | $16.39 |
| December 2024 | $15.08 | $15.48 |
| November 2024 | $16.07 | $16.50 |
| October 2024 | $12.60 | $12.98 |
| September 2024 | $11.56 | $11.91 |
| August 2024 | $12.08 | $12.45 |
| July 2024 | $12.54 | $12.97 |
| June 2024 | $10.17 | $10.52 |
| May 2024 | $10.20 | $10.55 |
| April 2024 | $9.46 | $9.84 |
| March 2024 | $10.86 | $11.29 |
| February 2024 | $10.04 | $10.49 |
| January 2024 | $9.73 | $10.16 |
| December 2023 | $9.80 | $10.23 |
| November 2023 | $9.34 | $9.75 |
| October 2023 | $11.06 | $11.61 |
| September 2023 | $13.51 | $14.18 |
| August 2023 | $11.35 | $11.91 |
| July 2023 | $9.97 | $10.50 |
| June 2023 | $9.72 | $10.24 |
| May 2023 | $10.56 | $11.13 |
| April 2023 | $10.63 | $11.20 |
| March 2023 | $9.67 | $10.19 |
| February 2023 | $10.23 | $10.78 |
| January 2023 | $10.81 | $11.39 |
| December 2022 | $10.45 | $11.01 |
| November 2022 | $10.61 | $11.18 |
| October 2022 | $9.97 | $10.50 |
| September 2022 | $9.28 | $9.78 |
| August 2022 | $9.39 | $9.89 |
| July 2022 | $8.72 | $9.19 |
| June 2022 | $9.62 | $10.14 |
| May 2022 | $9.95 | $10.48 |
| April 2022 | $9.60 | $10.12 |
| March 2022 | $9.73 | $10.25 |
| February 2022 | $9.02 | $9.50 |
| January 2022 | $9.68 | $10.20 |
| December 2021 | $9.75 | $10.27 |
| November 2021 | $9.49 | $10 |
| October 2021 | $9.44 | $9.95 |
| September 2021 | $8.73 | $9.20 |
| August 2021 | $6.96 | $7.33 |
| July 2021 | $7.64 | $8.05 |
| June 2021 | $7.59 | $8 |
| May 2021 | $7.59 | $8 |
| April 2021 | $5.44 | $5.73 |
| March 2021 | $5.20 | $5.48 |
| February 2021 | $5.23 | $5.51 |
| January 2021 | $4.30 | $4.53 |
| December 2020 | $3.46 | $3.64 |
| November 2020 | $3.13 | $3.30 |
| October 2020 | $2.32 | $2.45 |
| September 2020 | $2.48 | $2.61 |
| August 2020 | $2.55 | $2.69 |
| July 2020 | $2.52 | $2.65 |
| June 2020 | $2.80 | $2.95 |
| May 2020 | $3.47 | $3.66 |
| April 2020 | $4 | $4.21 |
| March 2020 | $3.85 | $4.06 |
| February 2020 | $6.53 | $6.88 |
| January 2020 | $6.64 | $7 |
| December 2019 | $6.11 | $6.44 |
| November 2019 | $6.96 | $7.33 |
| October 2019 | $5.22 | $5.50 |
| September 2019 | $6.12 | $6.45 |
| August 2019 | $6.05 | $6.37 |
| July 2019 | $6.36 | $6.70 |
| June 2019 | $7.64 | $8.05 |
| May 2019 | $5.80 | $6.11 |
| April 2019 | $6.93 | $7.30 |
| March 2019 | $7.56 | $7.97 |
| February 2019 | $6.29 | $6.63 |
| January 2019 | $7.74 | $8.15 |
| December 2018 | $4.91 | $5.17 |
| November 2018 | $7.16 | $7.54 |
| October 2018 | $6.17 | $6.50 |
| September 2018 | $7.95 | $8.38 |
| August 2018 | $7.92 | $8.35 |
| July 2018 | $9.16 | $9.65 |
| June 2018 | $8.70 | $9.17 |
| May 2018 | $9.30 | $9.80 |
| April 2018 | $7.83 | $8.25 |
| March 2018 | $7.73 | $8.14 |
| February 2018 | $8.48 | $8.93 |
| January 2018 | $10.25 | $10.80 |
| December 2017 | $8.76 | $9.23 |
| November 2017 | $8.95 | $9.43 |
| October 2017 | $11.01 | $11.60 |
| September 2017 | $13.95 | $14.70 |
| August 2017 | $13.48 | $14.20 |
RNGR
Price: $16.19
Dividend Yield: 1.56%
Forward Dividend Yield: 1.54%
Payout Ratio: 31.75%
Dividend Per Share: 0.24 USD
Earnings Per Share: 0.63 USD
P/E Ratio: 25.11
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: United States
Volume: 18600
Ebitda: -700000Market Capitalization: 366.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 4