Ranger Energy Services Stock Price History
| RNGR Stock | USD 16.83 0.13 0.78% |
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 16.83, as last reported on the 22nd of November, with the highest price reaching 17.15 and the lowest price hitting 16.70 during the day.
If you're considering investing in Ranger Stock, it is important to understand the factors that can impact its price. Ranger Energy appears to be very steady, given 3 months investment horizon. Ranger Energy Services maintains Sharpe Ratio (i.e., Efficiency) of 0.29, which implies the firm had a 0.29% return per unit of risk over the last 3 months. By analyzing Ranger Energy's technical indicators, you can evaluate if the expected return of 0.51% is justified by implied risk. Please evaluate Ranger Energy's Risk Adjusted Performance of 0.2405, coefficient of variation of 324.96, and Semi Deviation of 1.17 to confirm if our risk estimates are consistent with your expectations.
As of 11/22/2024, Common Stock Total Equity is likely to grow to about 283.5 K, while Total Stockholder Equity is likely to drop slightly above 166.3 M. . At this time, Ranger Energy's Price Earnings Ratio is relatively stable compared to the past year. As of 11/22/2024, Price Earnings To Growth Ratio is likely to grow to 0.24, while Price Book Value Ratio is likely to drop 0.92. Ranger Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of August 2017 | 200 Day MA 11.4281 | 50 Day MA 13.006 | Beta 0.487 |
Ranger |
Sharpe Ratio = 0.286
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | RNGR | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.79 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.51 actual daily | 10 90% of assets have higher returns |
Risk-Adjusted Return
| 0.29 actual daily | 22 78% of assets perform better |
Based on monthly moving average Ranger Energy is performing at about 22% of its full potential. 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 it to a well-diversified portfolio.
Price Book 1.3882 | Enterprise Value Ebitda 5.5454 | Price Sales 0.6411 | Shares Float 13.7 M | Dividend Share 0.2 |
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 Price | November 22, 2024 | 16.83 |
| Lowest Price | September 26, 2024 | 11.39 |
Ranger Energy November 22, 2024 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 | 1.01 | |
| Ranger Energy Price Action Indicator | (0.03) | |
| Ranger Energy Accumulation Distribution | 8,608 | |
| Ranger Energy Price Daily Balance Of Power | 0.29 |
Ranger Energy November 22, 2024 Stock Price Analysis
Ranger Stock Price History Data
The price series of Ranger Energy for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 5.31 with a coefficient of variation of 10.68. The price distribution for the period has arithmetic mean of 12.81. The median price for the last 90 days is 12.27. The company had dividends distributed to its stock-holders on 2024-11-08.| Open | High | Low | Close | Volume | ||
| 11/22/2024 | 16.70 | 17.15 | 16.70 | 16.83 | 328,050 | |
| 11/21/2024 | 16.72 | 17.04 | 16.48 | 16.70 | 241,336 | |
| 11/20/2024 | 15.92 | 16.57 | 15.91 | 16.57 | 129,494 | |
| 11/19/2024 | 15.54 | 15.86 | 15.48 | 15.81 | 153,082 | |
| 11/18/2024 | 15.30 | 15.56 | 15.26 | 15.54 | 193,143 | |
| 11/15/2024 | 15.45 | 15.46 | 14.93 | 15.10 | 249,146 | |
| 11/14/2024 | 15.35 | 15.35 | 15.02 | 15.32 | 103,553 | |
| 11/13/2024 | 15.43 | 15.58 | 15.23 | 15.35 | 229,977 | |
| 11/12/2024 | 14.95 | 15.41 | 14.86 | 15.30 | 177,120 | |
| 11/11/2024 | 15.35 | 15.54 | 15.11 | 15.20 | 125,901 | |
| 11/08/2024 | 15.03 | 15.30 | 15.03 | 15.26 | 169,727 | |
| 11/07/2024 | 14.69 | 15.25 | 14.63 | 15.14 | 240,404 | |
| 11/06/2024 | 14.15 | 14.79 | 13.82 | 14.62 | 268,118 | |
| 11/05/2024 | 13.82 | 14.12 | 13.62 | 14.06 | 175,881 | |
| 11/04/2024 | 13.16 | 13.89 | 13.16 | 13.71 | 176,099 | |
| 11/01/2024 | 12.95 | 13.13 | 12.77 | 13.12 | 116,710 | |
| 10/31/2024 | 12.81 | 13.04 | 12.74 | 12.94 | 150,148 | |
| 10/30/2024 | 12.74 | 12.93 | 12.63 | 12.67 | 93,903 | |
| 10/29/2024 | 12.54 | 12.78 | 12.42 | 12.70 | 84,602 | |
| 10/28/2024 | 13.06 | 13.06 | 12.53 | 12.59 | 108,393 | |
| 10/25/2024 | 12.38 | 12.48 | 12.29 | 12.29 | 33,739 | |
| 10/24/2024 | 12.27 | 12.40 | 12.13 | 12.24 | 42,949 | |
| 10/23/2024 | 12.49 | 12.49 | 12.23 | 12.27 | 43,361 | |
| 10/22/2024 | 12.45 | 12.49 | 12.18 | 12.41 | 39,102 | |
| 10/21/2024 | 12.38 | 12.52 | 12.30 | 12.45 | 36,787 | |
| 10/18/2024 | 12.42 | 12.42 | 12.10 | 12.26 | 61,895 | |
| 10/17/2024 | 12.43 | 12.52 | 12.20 | 12.49 | 42,503 | |
| 10/16/2024 | 12.30 | 12.49 | 12.26 | 12.42 | 43,317 | |
| 10/15/2024 | 12.18 | 12.41 | 12.00 | 12.20 | 64,505 | |
| 10/14/2024 | 12.21 | 12.40 | 12.06 | 12.38 | 45,306 | |
| 10/11/2024 | 12.11 | 12.41 | 12.06 | 12.32 | 62,199 | |
| 10/10/2024 | 12.02 | 12.33 | 11.93 | 12.24 | 42,005 | |
| 10/09/2024 | 11.99 | 12.13 | 11.95 | 12.08 | 39,104 | |
| 10/08/2024 | 12.07 | 12.18 | 11.85 | 12.03 | 27,076 | |
| 10/07/2024 | 12.16 | 12.26 | 11.99 | 12.11 | 27,547 | |
| 10/04/2024 | 12.16 | 12.26 | 12.04 | 12.05 | 32,315 | |
| 10/03/2024 | 11.93 | 12.24 | 11.71 | 12.07 | 20,343 | |
| 10/02/2024 | 12.14 | 12.21 | 11.86 | 11.91 | 26,425 | |
| 10/01/2024 | 11.86 | 12.19 | 11.59 | 12.11 | 52,605 | |
| 09/30/2024 | 11.75 | 12.04 | 11.50 | 11.87 | 36,916 | |
| 09/27/2024 | 11.60 | 11.83 | 11.45 | 11.67 | 49,586 | |
| 09/26/2024 | 11.78 | 11.79 | 11.26 | 11.39 | 76,007 | |
| 09/25/2024 | 12.12 | 12.12 | 11.82 | 11.90 | 30,055 | |
| 09/24/2024 | 12.43 | 12.43 | 12.07 | 12.11 | 38,406 | |
| 09/23/2024 | 12.16 | 12.36 | 12.04 | 12.23 | 43,851 | |
| 09/20/2024 | 12.17 | 12.43 | 12.03 | 12.10 | 225,261 | |
| 09/19/2024 | 12.42 | 12.42 | 12.10 | 12.39 | 30,424 | |
| 09/18/2024 | 12.29 | 12.56 | 11.99 | 12.11 | 48,725 | |
| 09/17/2024 | 11.96 | 12.24 | 11.91 | 12.22 | 57,143 | |
| 09/16/2024 | 11.81 | 11.98 | 11.68 | 11.96 | 45,200 | |
| 09/13/2024 | 11.71 | 11.80 | 11.30 | 11.80 | 48,919 | |
| 09/12/2024 | 11.62 | 11.73 | 11.31 | 11.54 | 30,369 | |
| 09/11/2024 | 11.62 | 11.62 | 11.31 | 11.53 | 38,396 | |
| 09/10/2024 | 11.74 | 11.74 | 11.36 | 11.65 | 33,168 | |
| 09/09/2024 | 11.59 | 11.84 | 11.48 | 11.62 | 39,358 | |
| 09/06/2024 | 11.81 | 11.81 | 11.45 | 11.60 | 35,493 | |
| 09/05/2024 | 12.32 | 12.32 | 11.73 | 11.82 | 43,090 | |
| 09/04/2024 | 12.26 | 12.26 | 12.07 | 12.17 | 32,861 | |
| 09/03/2024 | 12.25 | 12.40 | 11.83 | 12.16 | 72,883 | |
| 08/30/2024 | 12.65 | 12.65 | 12.25 | 12.41 | 36,516 | |
| 08/29/2024 | 12.46 | 12.73 | 12.41 | 12.69 | 37,522 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 25 M | 13.4 M | |
| Net Income Applicable To Common Shares | 17.4 M | 18.2 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.
Did you try this?
Run Equity Forecasting Now
Equity ForecastingUse basic forecasting models to generate price predictions and determine price momentum |
| 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.
| Risk Adjusted Performance | 0.2405 | |||
| Jensen Alpha | 0.466 | |||
| Total Risk Alpha | 0.3075 | |||
| Sortino Ratio | 0.267 | |||
| Treynor Ratio | 0.7171 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.