Ranger Energy Services, Inc. ( RNGR) - Price History
Monthly price history for RNGR (Ranger Energy Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $16.26 | $16.26 |
| May 2026 | $15.46 | $15.46 |
| April 2026 | $17.46 | $17.46 |
| March 2026 | $17.14 | $17.14 |
| February 2026 | $17.36 | $17.42 |
| January 2026 | $15.37 | $15.42 |
| December 2025 | $13.93 | $13.98 |
| November 2025 | $13.46 | $13.51 |
| October 2025 | $13.63 | $13.74 |
| September 2025 | $13.92 | $14.04 |
| August 2025 | $14.15 | $14.27 |
| July 2025 | $13.22 | $13.39 |
| June 2025 | $11.78 | $11.94 |
| May 2025 | $10.51 | $10.65 |
| April 2025 | $10.89 | $11.09 |
| March 2025 | $13.93 | $14.19 |
| February 2025 | $16.33 | $16.71 |
| January 2025 | $16.02 | $16.39 |
| December 2024 | $15.13 | $15.48 |
| November 2024 | $16.13 | $16.50 |
| October 2024 | $12.65 | $12.98 |
| September 2024 | $11.60 | $11.91 |
| August 2024 | $12.13 | $12.45 |
| July 2024 | $12.58 | $12.97 |
| June 2024 | $10.21 | $10.52 |
| May 2024 | $10.24 | $10.55 |
| April 2024 | $9.50 | $9.84 |
| March 2024 | $10.90 | $11.29 |
| February 2024 | $10.08 | $10.49 |
| January 2024 | $9.77 | $10.16 |
| December 2023 | $9.83 | $10.23 |
| November 2023 | $9.37 | $9.75 |
| October 2023 | $11.11 | $11.61 |
| September 2023 | $13.56 | $14.18 |
| August 2023 | $11.39 | $11.91 |
| July 2023 | $10 | $10.50 |
| June 2023 | $9.76 | $10.24 |
| May 2023 | $10.60 | $11.13 |
| April 2023 | $10.67 | $11.20 |
| March 2023 | $9.71 | $10.19 |
| February 2023 | $10.27 | $10.78 |
| January 2023 | $10.85 | $11.39 |
| December 2022 | $10.49 | $11.01 |
| November 2022 | $10.65 | $11.18 |
| October 2022 | $10 | $10.50 |
| September 2022 | $9.32 | $9.78 |
| August 2022 | $9.42 | $9.89 |
| July 2022 | $8.76 | $9.19 |
| June 2022 | $9.66 | $10.14 |
| May 2022 | $9.98 | $10.48 |
| April 2022 | $9.64 | $10.12 |
| March 2022 | $9.76 | $10.25 |
| February 2022 | $9.05 | $9.50 |
| January 2022 | $9.72 | $10.20 |
| December 2021 | $9.78 | $10.27 |
| November 2021 | $9.53 | $10 |
| October 2021 | $9.48 | $9.95 |
| September 2021 | $8.76 | $9.20 |
| August 2021 | $6.98 | $7.33 |
| July 2021 | $7.67 | $8.05 |
| June 2021 | $7.62 | $8 |
| May 2021 | $7.62 | $8 |
| April 2021 | $5.46 | $5.73 |
| March 2021 | $5.22 | $5.48 |
| February 2021 | $5.25 | $5.51 |
| January 2021 | $4.32 | $4.53 |
| December 2020 | $3.47 | $3.64 |
| November 2020 | $3.14 | $3.30 |
| October 2020 | $2.33 | $2.45 |
| September 2020 | $2.49 | $2.61 |
| August 2020 | $2.56 | $2.69 |
| July 2020 | $2.52 | $2.65 |
| June 2020 | $2.81 | $2.95 |
| May 2020 | $3.49 | $3.66 |
| April 2020 | $4.01 | $4.21 |
| March 2020 | $3.87 | $4.06 |
| February 2020 | $6.56 | $6.88 |
| January 2020 | $6.67 | $7 |
| December 2019 | $6.14 | $6.44 |
| November 2019 | $6.98 | $7.33 |
| October 2019 | $5.24 | $5.50 |
| September 2019 | $6.14 | $6.45 |
| August 2019 | $6.07 | $6.37 |
| July 2019 | $6.38 | $6.70 |
| June 2019 | $7.67 | $8.05 |
| May 2019 | $5.82 | $6.11 |
| April 2019 | $6.96 | $7.30 |
| March 2019 | $7.59 | $7.97 |
| February 2019 | $6.32 | $6.63 |
| January 2019 | $7.76 | $8.15 |
| December 2018 | $4.93 | $5.17 |
| November 2018 | $7.18 | $7.54 |
| October 2018 | $6.19 | $6.50 |
| September 2018 | $7.98 | $8.38 |
| August 2018 | $7.96 | $8.35 |
| July 2018 | $9.19 | $9.65 |
| June 2018 | $8.74 | $9.17 |
| May 2018 | $9.34 | $9.80 |
| April 2018 | $7.86 | $8.25 |
| March 2018 | $7.76 | $8.14 |
| February 2018 | $8.51 | $8.93 |
| January 2018 | $10.29 | $10.80 |
| December 2017 | $8.79 | $9.23 |
| November 2017 | $8.98 | $9.43 |
| October 2017 | $11.05 | $11.60 |
| September 2017 | $14 | $14.70 |
| August 2017 | $13.53 | $14.20 |
RNGR
Price: $16.26
Dividend Yield: 1.52%
Forward Dividend Yield: 1.47%
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: 375.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 4