Ranger Energy Services Stock Price History

RNGR Stock  USD 11.55  0.04  0.35%   
Below is the normalized historical share price chart for Ranger Energy Services extending back to August 11, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ranger Energy stands at 11.55, as last reported on the 20th of July, with the highest price reaching 11.81 and the lowest price hitting 11.48 during the day.
IPO Date
11th of August 2017
200 Day MA
14.0087
50 Day MA
11.8496
Beta
0.348
 
Covid
If you're considering investing in Ranger Stock, it is important to understand the factors that can impact its price. Ranger Energy Services maintains Sharpe Ratio (i.e., Efficiency) of -0.0166, which implies the firm had a -0.0166 % return per unit of risk over the last 3 months. Ranger Energy Services exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Ranger Energy's Variance of 8.25, coefficient of variation of (7,394), and Risk Adjusted Performance of (0.01) to confirm the risk estimate we provide.
As of 07/20/2025, Common Stock Total Equity is likely to grow to about 283.5 K, while Total Stockholder Equity is likely to drop slightly above 179.8 M. . At this time, Ranger Energy's Price To Sales Ratio is relatively stable compared to the past year. As of 07/20/2025, Price Earnings Ratio is likely to grow to 19.89, though Price Earnings To Growth Ratio is likely to grow to (1.16). Ranger Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0166

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsRNGR

Estimated Market Risk

 2.9
  actual daily
25
75% of assets are more volatile

Expected Return

 -0.05
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Ranger Energy is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ranger Energy by adding Ranger Energy to a well-diversified portfolio.
Price Book
0.9532
Enterprise Value Ebitda
3.2833
Price Sales
0.4564
Shares Float
19.1 M
Dividend Share
0.21

Ranger Energy Stock Price History Chart

There are several ways to analyze Ranger Stock price data. The simplest method is using a basic Ranger candlestick price chart, which shows Ranger Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 11, 202512.93
Lowest PriceMay 30, 202510.65

Ranger Energy July 20, 2025 Stock Price Synopsis

Various analyses of Ranger Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ranger Stock. It can be used to describe the percentage change in the price of Ranger Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ranger Stock.
Ranger Energy Price Rate Of Daily Change 1.00 
Ranger Energy Price Action Indicator(0.11)
Ranger Energy Price Daily Balance Of Power(0.12)

Ranger Energy July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Ranger Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ranger Energy intraday prices and daily technical indicators to check the level of noise trading in Ranger Stock and then apply it to test your longer-term investment strategies against Ranger.

Ranger Stock Price History Data

The price series of Ranger Energy for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 2.28 with a coefficient of variation of 5.09. The price distribution for the period has arithmetic mean of 11.9. The median price for the last 90 days is 12.09. The company had dividends distributed to its stock-holders on 2025-05-09.
OpenHighLowCloseVolume
07/20/2025
 11.70  11.81  11.48  11.55 
07/18/2025
 11.70  11.81  11.48  11.55  183,200 
07/17/2025
 11.29  11.60  11.29  11.59  312,187 
07/16/2025
 11.47  11.50  11.15  11.28  291,650 
07/15/2025 12.23  12.28  11.35  11.40  297,659 
07/14/2025 12.19  12.30  11.97  12.22  205,081 
07/11/2025
 12.35  12.45  12.17  12.31  113,000 
07/10/2025
 12.19  12.35  11.96  12.31  119,600 
07/09/2025
 12.53  12.55  12.26  12.28  129,198 
07/08/2025
 12.10  12.67  12.09  12.53  168,923 
07/07/2025
 12.19  12.51  11.95  12.09  261,200 
07/03/2025
 12.16  12.40  12.16  12.34  94,200 
07/02/2025
 12.32  12.33  11.93  12.24  185,305 
07/01/2025
 11.89  12.38  11.62  12.19  376,518 
06/30/2025
 12.14  12.18  11.92  11.94  212,641 
06/27/2025 12.32  12.44  12.15  12.22  449,740 
06/26/2025
 12.06  12.27  12.03  12.25  194,700 
06/25/2025
 12.13  12.16  11.93  12.00  165,200 
06/24/2025
 12.44  12.72  12.13  12.13  206,334 
06/23/2025
 12.69  12.77  12.37  12.46  293,271 
06/20/2025
 12.87  12.99  12.43  12.56  229,657 
06/18/2025
 12.73  13.05  12.65  12.84  226,900 
06/17/2025
 12.85  13.16  12.73  12.73  408,700 
06/16/2025 12.83  12.85  12.53  12.85  286,869 
06/13/2025
 13.11  13.11  12.57  12.85  289,591 
06/12/2025
 12.70  12.83  12.50  12.74  178,126 
06/11/2025
 12.70  12.94  12.50  12.93  251,604 
06/10/2025
 12.50  12.81  12.25  12.60  315,200 
06/09/2025
 12.06  12.49  12.06  12.33  162,260 
06/06/2025
 11.82  12.04  11.71  12.02  223,600 
06/05/2025
 11.40  11.67  11.35  11.63  253,564 
06/04/2025
 11.13  11.36  10.80  11.36  960,625 
06/03/2025
 10.89  11.29  10.79  11.18  337,842 
06/02/2025 10.81  11.03  10.59  10.87  204,494 
05/30/2025 11.08  11.08  10.62  10.65  86,100 
05/29/2025
 10.79  11.12  10.56  11.11  119,395 
05/28/2025 11.24  11.26  10.77  10.78  89,900 
05/27/2025
 11.12  11.16  10.84  11.16  340,965 
05/23/2025
 10.96  11.22  10.90  10.99  85,915 
05/22/2025
 11.03  11.23  10.76  11.15  114,108 
05/21/2025
 11.00  11.26  10.96  11.13  134,191 
05/20/2025 11.13  11.30  11.01  11.11  141,880 
05/19/2025
 10.99  11.16  10.90  11.16  127,928 
05/16/2025
 11.71  11.87  11.20  11.24  112,962 
05/15/2025
 11.92  11.96  11.50  11.72  171,755 
05/14/2025 11.92  12.22  11.68  12.09  118,665 
05/13/2025
 11.98  12.13  11.88  12.06  84,858 
05/12/2025
 11.99  12.14  11.76  11.91  161,213 
05/09/2025
 11.20  11.50  11.05  11.33  152,041 
05/08/2025
 11.12  11.33  11.04  11.10  107,300 
05/07/2025
 11.39  11.39  10.99  11.07  94,500 
05/06/2025
 11.89  11.89  11.20  11.27  118,800 
05/05/2025
 11.98  12.20  11.73  11.83  250,300 
05/02/2025
 11.55  12.32  11.46  12.25  233,200 
05/01/2025
 11.14  11.57  10.84  11.41  135,500 
04/30/2025
 12.13  12.38  10.51  11.03  246,200 
04/29/2025 12.45  12.60  12.33  12.55  116,000 
04/28/2025
 12.13  12.49  12.13  12.47  96,400 
04/25/2025
 12.02  12.20  11.85  12.19  69,900 
04/24/2025
 12.16  12.36  11.97  12.08  119,800 
04/23/2025
 12.70  12.75  11.99  12.10  80,400 

About Ranger Energy Stock history

Ranger Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ranger is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ranger Energy Services will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ranger Energy stock prices may prove useful in developing a viable investing in Ranger Energy
Last ReportedProjected for Next Year
Common Stock Shares Outstanding22.9 M14.6 M
Net Income Applicable To Common Shares17.4 M18.2 M

Ranger Energy Stock Technical Analysis

Ranger Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Ranger Energy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ranger Energy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run My Watchlist Analysis Now

   

My Watchlist Analysis

Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
All  Next Launch Module

Ranger Energy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ranger Energy's price direction in advance. Along with the technical and fundamental analysis of Ranger Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ranger to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Ranger Stock Analysis

When running Ranger Energy's price analysis, check to measure Ranger Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ranger Energy is operating at the current time. Most of Ranger Energy's value examination focuses on studying past and present price action to predict the probability of Ranger Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ranger Energy's price. Additionally, you may evaluate how the addition of Ranger Energy to your portfolios can decrease your overall portfolio volatility.