RNGR
RANGR EN SRVCS-A (RNGR)
NYSE
$16.09-$0.02 (-0.15%)
Price as of Jul 14, 2026 6:31 PM EDT
  • $381.8M
    Market Cap
  • 33.74%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +1.64%
    Low Price$15.15
    High Price$16.11
  • 3 Months
    -2.76%
    Low Price$15.15
    High Price$18.43
  • 1 Year
    +43.71%
    Low Price$11.28
    High Price$18.43
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
16.15
16.31
15.95
16.11
+0.25%
402,925
07/13/2026
16.25
16.54
16.05
16.07
-0.12%
349,269
07/10/2026
15.74
16.16
15.74
16.09
+2.22%
159,129
07/09/2026
15.86
15.88
15.61
15.74
-1.75%
141,022
07/08/2026
15.83
16.29
15.73
16.02
+2.69%
240,390
07/07/2026
15.51
15.72
15.40
15.60
+1.63%
186,251
07/06/2026
15.46
15.88
15.30
15.35
-0.45%
186,127
07/02/2026
16.00
16.03
15.38
15.42
-2.22%
188,506
07/01/2026
15.94
16.19
15.63
15.77
-1.50%
247,659
06/30/2026
15.88
16.14
15.79
16.01
+1.84%
219,490
06/29/2026
15.84
16.00
15.67
15.72
-0.25%
150,319
06/26/2026
15.48
15.77
15.42
15.76
+1.09%
292,706
06/25/2026
15.28
15.62
14.94
15.59
+2.77%
181,551
06/24/2026
15.25
15.45
14.95
15.17
-2.07%
240,386
06/23/2026
15.44
15.83
15.44
15.49
-0.77%
373,271
06/22/2026
15.23
15.67
15.16
15.61
+2.16%
178,626
06/18/2026
15.10
15.31
14.73
15.28
+0.73%
257,661
06/17/2026
15.27
15.50
15.00
15.17
+0.13%
255,431
06/16/2026
15.55
15.71
15.13
15.15
-2.76%
154,905
06/15/2026
15.57
15.88
15.44
15.58
-1.70%
123,671
06/12/2026
15.96
16.29
15.78
15.85
+0.06%
159,335
06/11/2026
15.96
16.20
15.82
15.84
+0.57%
136,586
06/10/2026
15.77
15.94
15.68
15.75
+0.64%
118,087
06/09/2026
16.03
16.40
15.55
15.65
-2.37%
127,059
06/08/2026
15.65
16.24
15.64
16.03
+3.89%
123,780
06/05/2026
16.26
16.49
15.35
15.43
-5.63%
138,762
06/04/2026
15.86
16.42
15.84
16.35
+2.38%
190,427
06/03/2026
16.09
16.18
15.92
15.97
-1.30%
136,236
06/02/2026
15.62
16.39
15.62
16.18
+4.39%
308,395
06/01/2026
15.53
15.70
15.25
15.50
+0.26%
238,706
05/29/2026
15.14
15.50
15.11
15.46
+2.05%
197,370
05/28/2026
15.42
15.69
15.10
15.15
-0.66%
238,914
05/27/2026
16.16
16.16
15.17
15.25
-6.15%
323,636
05/26/2026
16.26
16.64
16.15
16.25
+0.25%
204,971
05/22/2026
16.36
16.70
16.06
16.21
-0.73%
218,451
05/21/2026
16.52
16.52
16.07
16.33
-0.31%
181,219
05/20/2026
16.36
16.88
16.21
16.38
-0.55%
223,776
05/19/2026
16.76
16.85
16.43
16.47
-2.20%
141,153
05/18/2026
16.28
16.93
16.15
16.84
+2.37%
274,416
05/15/2026
16.22
16.53
16.11
16.45
+1.36%
274,322
05/14/2026
16.14
16.45
16.05
16.23
0.00%
297,517
05/13/2026
16.09
16.26
15.78
16.23
+0.19%
150,197
05/12/2026
15.96
16.43
15.79
16.20
+1.31%
178,722
05/11/2026
15.90
16.20
15.74
15.99
+1.07%
249,967
05/08/2026
15.99
15.99
15.63
15.82
+0.19%
295,469
05/08/2026
$0.06 Dividend
05/07/2026
16.16
16.19
15.57
15.79
-3.65%
179,186
05/06/2026
16.54
16.63
16.13
16.39
-2.37%
258,503
05/05/2026
16.94
17.15
16.76
16.79
-1.23%
352,002
05/04/2026
17.12
17.39
16.84
17.00
-0.52%
271,935
05/01/2026
17.33
17.34
16.82
17.09
-1.78%
341,431
04/30/2026
17.20
17.80
17.13
17.39
-0.91%
472,516
04/29/2026
17.52
17.63
16.86
17.55
+2.14%
653,263
04/28/2026
17.10
18.17
16.79
17.18
-6.40%
656,523
04/27/2026
18.43
18.65
18.25
18.36
+0.60%
435,428
04/27/2026
$0.12 Earnings
04/24/2026
18.18
18.36
17.76
18.25
-0.22%
427,258
04/23/2026
17.93
18.74
17.86
18.29
+2.57%
364,587
04/22/2026
17.43
17.87
17.31
17.83
+2.99%
213,550
04/21/2026
17.32
17.66
17.23
17.31
+0.06%
189,302
04/20/2026
17.02
17.43
16.88
17.30
+1.82%
297,085
04/17/2026
16.85
17.08
16.65
17.00
-1.10%
332,909
04/16/2026
17.06
17.39
16.94
17.18
+0.76%
309,858
04/15/2026
16.94
17.12
16.55
17.06
+2.95%
186,815
04/14/2026
16.90
17.11
16.56
16.57
-1.95%
136,296
04/13/2026
16.94
17.13
16.74
16.90
+0.30%
183,063
04/10/2026
16.66
16.92
16.50
16.85
+0.59%
108,824
04/09/2026
16.77
17.06
16.66
16.75
+0.12%
82,546
04/08/2026
16.14
16.75
16.14
16.73
+0.42%
164,061
04/07/2026
16.52
16.78
16.34
16.66
+1.33%
81,936
04/06/2026
16.71
16.77
16.40
16.44
-2.08%
102,993
04/02/2026
16.50
16.96
16.50
16.79
+2.06%
89,166
04/01/2026
16.84
16.92
16.41
16.45
-3.68%
191,940
03/31/2026
17.43
17.75
16.99
17.08
-1.66%
205,245
03/30/2026
17.66
17.81
17.25
17.36
-0.40%
370,310
03/27/2026
17.17
17.91
17.08
17.43
+1.33%
247,308
03/26/2026
17.29
17.49
17.13
17.20
-0.69%
192,229
03/25/2026
17.33
17.60
17.02
17.32
-0.29%
207,988
03/24/2026
17.23
17.83
17.17
17.37
+0.69%
279,880
03/23/2026
16.87
17.35
16.72
17.25
+2.79%
336,160
03/20/2026
16.99
17.22
16.67
16.79
-1.29%
356,998
03/20/2026
$0.06 Dividend
03/19/2026
16.93
17.31
16.81
17.01
0.00%
282,824
03/18/2026
17.04
17.33
16.84
17.01
-0.29%
219,457
03/17/2026
16.88
17.30
16.85
17.06
+1.90%
340,694
03/16/2026
16.71
16.89
16.56
16.74
+0.96%
230,231
03/13/2026
16.67
16.86
16.37
16.58
-0.89%
125,562
03/12/2026
16.65
17.01
16.13
16.73
-0.18%
167,574
03/11/2026
16.59
16.86
16.29
16.76
+0.90%
112,457
03/10/2026
16.49
16.87
16.34
16.61
-0.36%
128,539
03/09/2026
16.32
16.73
16.13
16.67
+2.13%
155,650
03/06/2026
16.87
17.06
16.23
16.32
-3.29%
137,506
03/05/2026
17.09
17.61
16.66
16.88
-2.86%
146,728
03/05/2026
$0.14 Earnings
03/04/2026
17.07
17.40
16.74
17.37
+2.10%
151,637
03/03/2026
17.26
17.40
16.95
17.02
-3.00%
133,915
03/02/2026
17.54
17.76
17.01
17.54
+1.44%
155,727
02/27/2026
16.73
17.43
16.73
17.29
+3.38%
195,369
02/26/2026
16.87
16.96
16.66
16.73
-1.92%
117,673
02/25/2026
17.12
17.19
16.69
17.06
-0.41%
133,019