Ranger Energy Services, Inc. ( RNGR) - Price History
Monthly price history for RNGR (Ranger Energy Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $16.78 | $16.78 |
| August 2026 | $16.70 | $16.70 |
| July 2026 | $15.99 | $16.05 |
| June 2026 | $15.95 | $16.01 |
| May 2026 | $15.40 | $15.46 |
| April 2026 | $17.33 | $17.46 |
| March 2026 | $17.01 | $17.14 |
| February 2026 | $17.23 | $17.42 |
| January 2026 | $15.25 | $15.42 |
| December 2025 | $13.83 | $13.98 |
| November 2025 | $13.36 | $13.51 |
| October 2025 | $13.52 | $13.74 |
| September 2025 | $13.82 | $14.04 |
| August 2025 | $14.05 | $14.27 |
| July 2025 | $13.12 | $13.39 |
| June 2025 | $11.70 | $11.94 |
| May 2025 | $10.43 | $10.65 |
| April 2025 | $10.81 | $11.09 |
| March 2025 | $13.83 | $14.19 |
| February 2025 | $16.21 | $16.71 |
| January 2025 | $15.90 | $16.39 |
| December 2024 | $15.02 | $15.48 |
| November 2024 | $16.01 | $16.50 |
| October 2024 | $12.55 | $12.98 |
| September 2024 | $11.52 | $11.91 |
| August 2024 | $12.04 | $12.45 |
| July 2024 | $12.49 | $12.97 |
| June 2024 | $10.13 | $10.52 |
| May 2024 | $10.16 | $10.55 |
| April 2024 | $9.43 | $9.84 |
| March 2024 | $10.82 | $11.29 |
| February 2024 | $10.01 | $10.49 |
| January 2024 | $9.69 | $10.16 |
| December 2023 | $9.76 | $10.23 |
| November 2023 | $9.30 | $9.75 |
| October 2023 | $11.02 | $11.61 |
| September 2023 | $13.46 | $14.18 |
| August 2023 | $11.31 | $11.91 |
| July 2023 | $9.93 | $10.50 |
| June 2023 | $9.68 | $10.24 |
| May 2023 | $10.52 | $11.13 |
| April 2023 | $10.59 | $11.20 |
| March 2023 | $9.64 | $10.19 |
| February 2023 | $10.19 | $10.78 |
| January 2023 | $10.77 | $11.39 |
| December 2022 | $10.41 | $11.01 |
| November 2022 | $10.57 | $11.18 |
| October 2022 | $9.93 | $10.50 |
| September 2022 | $9.25 | $9.78 |
| August 2022 | $9.35 | $9.89 |
| July 2022 | $8.69 | $9.19 |
| June 2022 | $9.59 | $10.14 |
| May 2022 | $9.91 | $10.48 |
| April 2022 | $9.57 | $10.12 |
| March 2022 | $9.69 | $10.25 |
| February 2022 | $8.98 | $9.50 |
| January 2022 | $9.64 | $10.20 |
| December 2021 | $9.71 | $10.27 |
| November 2021 | $9.46 | $10 |
| October 2021 | $9.41 | $9.95 |
| September 2021 | $8.70 | $9.20 |
| August 2021 | $6.93 | $7.33 |
| July 2021 | $7.61 | $8.05 |
| June 2021 | $7.56 | $8 |
| May 2021 | $7.56 | $8 |
| April 2021 | $5.42 | $5.73 |
| March 2021 | $5.18 | $5.48 |
| February 2021 | $5.21 | $5.51 |
| January 2021 | $4.28 | $4.53 |
| December 2020 | $3.44 | $3.64 |
| November 2020 | $3.12 | $3.30 |
| October 2020 | $2.32 | $2.45 |
| September 2020 | $2.47 | $2.61 |
| August 2020 | $2.54 | $2.69 |
| July 2020 | $2.51 | $2.65 |
| June 2020 | $2.79 | $2.95 |
| May 2020 | $3.46 | $3.66 |
| April 2020 | $3.98 | $4.21 |
| March 2020 | $3.84 | $4.06 |
| February 2020 | $6.50 | $6.88 |
| January 2020 | $6.62 | $7 |
| December 2019 | $6.09 | $6.44 |
| November 2019 | $6.93 | $7.33 |
| October 2019 | $5.20 | $5.50 |
| September 2019 | $6.10 | $6.45 |
| August 2019 | $6.02 | $6.37 |
| July 2019 | $6.34 | $6.70 |
| June 2019 | $7.61 | $8.05 |
| May 2019 | $5.78 | $6.11 |
| April 2019 | $6.90 | $7.30 |
| March 2019 | $7.54 | $7.97 |
| February 2019 | $6.27 | $6.63 |
| January 2019 | $7.71 | $8.15 |
| December 2018 | $4.89 | $5.17 |
| November 2018 | $7.13 | $7.54 |
| October 2018 | $6.15 | $6.50 |
| September 2018 | $7.92 | $8.38 |
| August 2018 | $7.90 | $8.35 |
| July 2018 | $9.12 | $9.65 |
| June 2018 | $8.67 | $9.17 |
| May 2018 | $9.27 | $9.80 |
| April 2018 | $7.80 | $8.25 |
| March 2018 | $7.70 | $8.14 |
| February 2018 | $8.44 | $8.93 |
| January 2018 | $10.21 | $10.80 |
| December 2017 | $8.73 | $9.23 |
| November 2017 | $8.92 | $9.43 |
| October 2017 | $10.97 | $11.60 |
| September 2017 | $13.90 | $14.70 |
| August 2017 | $13.43 | $14.20 |
RNGR
Price: $16.78
Dividend Yield: 1.43%
Forward Dividend Yield: 1.43%
Payout Ratio: 31.75%
Dividend Per Share: 0.24 USD
Earnings Per Share: 0.60 USD
P/E Ratio: 26.75
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: United States
Volume: 18600
Ebitda: -700000Market Capitalization: 392.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 4