Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ranger Energy S (RNGR.US) Share Price

Price $16.805 on 03-04-2026 at 22:47:29
Change $0.26 1.54%
Buy $17.98
Sell $15.60
Last Trade: -
Day's Volume: 2,711
Last Close: $16.85
Open: $16.79
ISIN: US75282U1043
Day's Range $16.715 - $16.89
52wk Range: $10.60 - $17.98
Market Capitalisation: $388.82m
VWAP: $16.79934
Shares in Issue: 23.55m

Ranger Energy S (RNGR.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Ranger Energy S trades

Ranger Energy S (RNGR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 16.79 16.89 16.715 16.85 2,711
2nd Apr 2026 (Thu) 16.79 16.89 16.715 16.85 2,711
1st Apr 2026 (Wed) 16.88 16.92 16.48 16.51 3,726
31st Mar 2026 (Tue) 17.69 17.69 17.05 17.14 4,578
30th Mar 2026 (Mon) 17.79 17.85 17.33 17.43 11,488
27th Mar 2026 (Fri) 17.37 17.98 17.20 17.50 5,626
26th Mar 2026 (Thu) 17.40 17.50 17.23 17.27 4,977
25th Mar 2026 (Wed) 17.44 17.50 17.10 17.39 8,571
24th Mar 2026 (Tue) 17.29 17.84 17.29 17.44 3,820
23rd Mar 2026 (Mon) 16.83 17.395 16.83 17.32 3,043
20th Mar 2026 (Fri) 16.85 17.26 16.73 16.85 242
19th Mar 2026 (Thu) 17.25 17.40 16.93 17.13 2,417
18th Mar 2026 (Wed) 17.26 17.28 16.99 17.13 4,463
17th Mar 2026 (Tue) 17.05 17.43 17.05 17.18 28,515
16th Mar 2026 (Mon) 16.82 17.00 16.82 16.86 3,145
13th Mar 2026 (Fri) 16.92 16.92 16.52 16.70 2,311
12th Mar 2026 (Thu) 16.62 17.09 16.25 16.85 6,755
11th Mar 2026 (Wed) 16.58 16.95 16.44 16.88 3,595
10th Mar 2026 (Tue) 16.46 16.96 16.46 16.73 3,603
9th Mar 2026 (Mon) 16.44 16.81 16.25 16.79 2,959
6th Mar 2026 (Fri) 16.79 16.82 16.36 16.44 1,502
5th Mar 2026 (Thu) 17.68 17.68 16.87 17.00 2,196
See more Ranger Energy S price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered