Ranger Energy Services Stock Price History

RNGR Stock  USD 14.15  0.35  2.41%   
If you're considering investing in Ranger Stock, it is important to understand the factors that can impact its price. As of today, the current price of Ranger Energy stands at 14.15, as last reported on the 22nd of March, with the highest price reaching 14.39 and the lowest price hitting 13.92 during the day. Currently, Ranger Energy Services is not too volatile. Ranger Energy Services maintains Sharpe Ratio (i.e., Efficiency) of close to zero, which implies the firm had a close to zero % return per unit of risk over the last 3 months. We have found thirty technical indicators for Ranger Energy Services, which you can use to evaluate the volatility of the company. Please check Ranger Energy's Semi Deviation of 2.45, coefficient of variation of 16744.6, and Risk Adjusted Performance of 0.0115 to confirm if the risk estimate we provide is consistent with the expected return of 0.0139%.
  
Ranger Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.006

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

Estimated Market Risk

 2.33
  actual daily
20
80% of assets are more volatile

Expected Return

 0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.01
  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.

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 PriceFebruary 18, 202518.0
Lowest PriceMarch 13, 202513.89

Ranger Energy March 22, 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 0.98 
Ranger Energy Price Action Indicator(0.18)
Ranger Energy Price Daily Balance Of Power(0.74)

Ranger Energy March 22, 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 Sun, Dec 22, 2024 and Sat, Mar 22, 2025 has a statistical range of 4.11 with a coefficient of variation of 7.86. The price distribution for the period has arithmetic mean of 16.15. The median price for the last 90 days is 16.41. The company had dividends distributed to its stock-holders on 2025-03-14.
OpenHighLowCloseVolume
03/22/2025
 14.24  14.39  13.92  14.15 
03/21/2025 14.24  14.39  13.92  14.15  302,823 
03/20/2025 14.40  14.57  14.27  14.50  82,821 
03/19/2025 14.21  14.57  14.19  14.46  74,333 
03/18/2025 14.35  14.39  14.00  14.15  120,510 
03/17/2025 14.32  14.38  14.10  14.24  62,294 
03/14/2025 14.06  14.53  13.95  14.26  116,131 
03/13/2025 14.76  14.88  13.82  13.89  94,504 
03/12/2025 14.44  14.83  14.23  14.75  156,477 
03/11/2025 14.30  14.60  14.19  14.44  102,796 
03/10/2025 14.51  14.65  14.16  14.34  126,608 
03/07/2025 14.62  14.83  14.27  14.52  119,230 
03/06/2025 15.30  15.33  14.34  14.48  139,473 
03/05/2025 15.44  15.53  14.81  15.31  150,364 
03/04/2025 16.08  16.99  15.53  15.74  317,203 
03/03/2025 16.76  17.14  16.08  16.08  168,903 
02/28/2025 16.31  16.65  16.13  16.64  62,683 
02/27/2025 16.78  16.90  16.38  16.41  75,535 
02/26/2025 17.26  17.36  16.54  16.74  103,213 
02/25/2025 17.31  17.39  16.72  17.17  142,986 
02/24/2025 17.48  17.62  17.05  17.24  97,254 
02/21/2025 17.95  17.95  17.26  17.35  75,691 
02/20/2025 17.84  18.04  17.71  17.82  56,761 
02/19/2025 17.95  18.08  17.73  17.95  86,808 
02/18/2025 17.85  18.37  17.67  18.00  139,511 
02/14/2025 17.53  17.81  17.41  17.70  61,840 
02/13/2025 17.44  17.52  17.11  17.51  57,108 
02/12/2025 17.33  17.44  17.01  17.38  101,473 
02/11/2025 17.37  17.61  17.16  17.48  107,791 
02/10/2025 16.60  17.31  16.60  17.30  61,949 
02/07/2025 16.44  16.69  16.27  16.44  85,418 
02/06/2025 16.99  17.12  16.18  16.42  76,596 
02/05/2025 16.79  16.90  16.68  16.89  62,789 
02/04/2025 16.16  16.82  16.16  16.77  55,848 
02/03/2025 16.32  16.50  15.89  16.35  111,641 
01/31/2025 17.03  17.03  16.27  16.32  103,244 
01/30/2025 17.18  17.32  16.95  17.11  69,757 
01/29/2025 16.84  17.15  16.71  17.12  104,855 
01/28/2025 16.97  17.12  16.82  16.86  197,128 
01/27/2025 17.41  17.52  16.92  16.99  134,708 
01/24/2025 17.52  17.72  17.38  17.60  101,143 
01/23/2025 17.66  17.72  17.34  17.52  115,050 
01/22/2025 17.64  18.02  17.57  17.65  118,698 
01/21/2025 17.63  17.86  17.35  17.71  165,187 
01/17/2025 17.71  17.82  17.35  17.51  128,435 
01/16/2025 17.25  17.62  17.15  17.54  156,643 
01/15/2025 16.71  17.41  16.33  17.39  105,190 
01/14/2025 16.29  16.71  16.29  16.66  142,677 
01/13/2025 15.76  16.43  15.76  16.26  171,987 
01/10/2025 15.50  16.33  15.50  15.77  117,633 
01/08/2025 15.68  15.68  15.26  15.41  125,321 
01/07/2025 15.86  15.91  15.48  15.80  158,341 
01/06/2025 16.43  16.52  15.90  15.93  187,265 
01/03/2025 16.29  16.42  16.03  16.36  101,102 
01/02/2025 15.63  16.28  15.63  16.25  137,340 
12/31/2024 15.27  15.58  15.26  15.41  75,551 
12/30/2024 14.74  15.24  14.54  15.17  112,514 
12/27/2024 14.64  14.80  14.44  14.68  101,812 
12/26/2024 14.46  14.67  14.10  14.64  113,073 
12/24/2024 14.34  14.46  13.99  14.40  78,390 
12/23/2024 13.82  14.26  13.61  14.26  143,681 

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
Ranger Energy Services, Inc. provides onshore high specification well service rigs, wireline completion services, and complementary services to exploration and production companies in the United States. Ranger Energy Services, Inc. was incorporated in 2014 and is based in Houston, Texas. Ranger Energy operates under Oil Gas Equipment Services classification in the United States and is traded on New York Stock Exchange. It employs 1915 people.

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 Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
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.