RNGR
RANGR EN SRVCS-A (RNGR)
NYSE
$14.68-$0.03 (-0.20%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $338.6M
    Market Cap
  • 6.97%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -6.01%
    Low Price$14.28
    High Price$15.99
  • 3 Months
    -7.95%
    Low Price$14.28
    High Price$17.65
  • 1 Year
    +6.97%
    Low Price$12.55
    High Price$18.29
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
14.23
15.12
14.10
14.71
+3.01%
164,270
10/22/2026
14.96
14.96
13.99
14.28
-4.03%
188,886
10/21/2026
14.78
14.96
14.58
14.88
+0.88%
167,392
10/20/2026
14.97
14.99
14.60
14.75
-0.94%
162,645
10/19/2026
14.67
15.07
14.55
14.89
+1.64%
180,391
10/16/2026
14.56
14.79
14.52
14.65
+1.45%
109,557
10/15/2026
14.67
14.67
14.16
14.44
-2.37%
139,407
10/14/2026
15.27
15.27
14.68
14.79
-3.27%
160,362
10/13/2026
15.37
15.73
15.21
15.29
-0.13%
119,548
10/12/2026
15.58
15.74
15.16
15.31
-0.71%
92,869
10/09/2026
15.48
15.70
15.36
15.42
-0.26%
141,466
10/08/2026
15.51
15.56
15.20
15.46
+0.52%
124,956
10/07/2026
15.69
15.83
15.06
15.38
-1.73%
157,733
10/06/2026
16.00
16.00
15.58
15.65
-2.13%
114,444
10/05/2026
15.66
16.16
15.66
15.99
+2.11%
155,919
10/02/2026
15.41
15.77
15.33
15.66
+1.62%
105,527
10/01/2026
15.14
15.42
15.04
15.41
+1.45%
202,519
09/30/2026
15.12
15.26
14.99
15.19
+1.00%
147,973
09/29/2026
15.20
15.24
14.97
15.04
-1.44%
165,472
09/28/2026
15.72
15.72
15.21
15.26
-1.61%
178,480
09/25/2026
15.42
15.73
15.42
15.51
+0.32%
89,253
09/24/2026
15.81
15.83
15.43
15.46
-1.21%
155,380
09/23/2026
15.53
15.95
15.53
15.65
+0.77%
169,147
09/22/2026
15.47
15.78
15.24
15.53
-0.89%
151,198
09/21/2026
16.16
16.36
15.66
15.67
-3.63%
132,191
09/18/2026
16.40
16.50
16.07
16.26
-1.51%
406,312
09/17/2026
16.56
16.87
16.27
16.51
+0.30%
101,662
09/16/2026
16.89
17.51
16.22
16.46
-2.31%
110,103
09/15/2026
16.69
16.96
16.51
16.85
+1.75%
114,194
09/14/2026
17.22
17.22
16.47
16.56
-4.55%
122,617
09/11/2026
17.06
17.35
16.87
17.35
+1.46%
107,131
09/10/2026
17.30
17.30
16.70
17.10
-0.64%
120,585
09/09/2026
17.25
17.34
16.98
17.21
+1.71%
129,103
09/08/2026
16.95
17.63
16.91
16.92
+0.83%
172,406
09/04/2026
16.88
17.22
16.52
16.78
-0.83%
101,529
09/03/2026
17.21
17.37
16.88
16.92
-1.05%
127,048
09/02/2026
16.77
17.26
16.77
17.10
+0.88%
487,429
09/01/2026
16.70
17.25
16.40
16.95
+1.50%
299,917
08/31/2026
17.07
17.53
16.62
16.70
+0.91%
256,083
08/28/2026
16.37
16.62
16.20
16.55
+1.10%
121,362
08/27/2026
15.78
16.56
15.59
16.37
+3.67%
144,542
08/26/2026
15.90
15.94
15.40
15.79
-1.37%
174,753
08/25/2026
15.98
16.18
15.89
16.01
0.00%
156,802
08/24/2026
17.07
17.07
16.01
16.01
-6.54%
237,836
08/21/2026
17.50
17.65
17.00
17.13
-1.55%
280,551
08/20/2026
17.61
17.66
17.05
17.40
-0.63%
156,937
08/19/2026
17.80
17.95
17.34
17.51
-0.23%
154,663
08/18/2026
17.50
17.74
17.35
17.55
-0.57%
145,858
08/17/2026
17.56
17.70
17.35
17.65
+1.50%
135,396
08/14/2026
17.22
17.68
17.22
17.39
+0.40%
118,424
08/13/2026
17.21
17.34
17.12
17.32
+0.17%
126,835
08/12/2026
17.20
17.35
16.87
17.29
+0.99%
189,450
08/11/2026
16.59
17.17
16.59
17.12
+3.26%
137,490
08/10/2026
16.26
16.72
16.26
16.58
+2.98%
144,971
08/07/2026
16.02
16.41
15.97
16.10
+0.75%
128,976
08/07/2026
$0.06 Dividend
08/06/2026
15.87
16.33
15.73
15.98
+1.26%
768,523
08/05/2026
15.94
15.96
15.60
15.78
-1.00%
317,451
08/04/2026
15.94
16.09
15.81
15.94
-1.30%
325,354
08/03/2026
15.87
16.20
15.61
16.15
+1.00%
292,769
07/31/2026
15.49
16.21
15.32
15.99
+3.35%
235,793
07/30/2026
15.13
15.50
15.13
15.47
+2.58%
180,739
07/29/2026
15.15
15.55
14.67
15.08
+4.20%
275,497
07/28/2026
15.19
15.31
14.42
14.48
-6.08%
454,195
07/27/2026
15.54
15.98
15.35
15.41
-1.53%
232,666
07/27/2026
$0.29 Earnings
07/24/2026
16.12
16.19
15.63
15.65
-2.06%
253,522
07/23/2026
16.28
16.44
15.89
15.98
-1.53%
152,022
07/22/2026
16.14
16.37
16.14
16.23
+0.62%
172,513
07/21/2026
15.56
16.16
15.41
16.13
+3.98%
185,239
07/20/2026
15.48
15.84
15.46
15.51
-0.26%
143,653
07/17/2026
15.60
15.78
15.48
15.55
-0.26%
129,166
07/16/2026
15.98
16.11
15.50
15.59
-3.45%
134,943
07/15/2026
16.09
16.34
15.77
16.15
+0.62%
189,923
07/14/2026
16.09
16.25
15.89
16.05
+0.25%
402,925
07/13/2026
16.19
16.48
15.99
16.01
-0.12%
349,269
07/10/2026
15.68
16.10
15.68
16.03
+2.22%
159,129
07/09/2026
15.80
15.82
15.55
15.68
-1.75%
141,022
07/08/2026
15.77
16.23
15.67
15.96
+2.69%
240,390
07/07/2026
15.45
15.66
15.34
15.54
+1.63%
186,251
07/06/2026
15.40
15.82
15.24
15.29
-0.45%
186,127
07/02/2026
15.94
15.97
15.32
15.36
-2.22%
188,506
07/01/2026
15.88
16.13
15.57
15.71
-1.50%
247,659
06/30/2026
15.82
16.08
15.73
15.95
+1.84%
219,490
06/29/2026
15.78
15.94
15.61
15.66
-0.25%
150,319
06/26/2026
15.42
15.71
15.36
15.70
+1.09%
292,706
06/25/2026
15.22
15.56
14.88
15.53
+2.77%
181,551
06/24/2026
15.19
15.39
14.90
15.11
-2.07%
240,386
06/23/2026
15.38
15.77
15.38
15.43
-0.77%
373,271
06/22/2026
15.17
15.61
15.10
15.55
+2.16%
178,626
06/18/2026
15.04
15.25
14.67
15.22
+0.73%
257,661
06/17/2026
15.21
15.44
14.94
15.11
+0.13%
255,431
06/16/2026
15.49
15.65
15.07
15.09
-2.76%
154,905
06/15/2026
15.51
15.82
15.38
15.52
-1.70%
123,671
06/12/2026
15.90
16.23
15.72
15.79
+0.06%
159,335
06/11/2026
15.90
16.14
15.76
15.78
+0.57%
136,586
06/10/2026
15.71
15.88
15.62
15.69
+0.64%
118,087
06/09/2026
15.97
16.34
15.49
15.59
-2.37%
127,059
06/08/2026
15.59
16.18
15.58
15.97
+3.89%
123,780
06/05/2026
16.20
16.43
15.29
15.37
-5.63%
138,762