Holen Sie sich die Stockscreener-App
15.52
3.71%
0.5512
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-23 | $15.78 | $15.10 | $0.68 | 82,353.0 | +3.70% |
| 2026-01-22 | $15.16 | $14.86 | $0.30 | 125,079.0 | -0.40% |
| 2026-01-21 | $15.28 | $14.18 | $1.09 | 291,949.0 | +5.70% |
| 2026-01-20 | $14.61 | $14.07 | $0.535 | 81,283.0 | -3.27% |
| 2026-01-16 | $14.92 | $14.61 | $0.31 | 107,120.0 | -0.14% |
| 2026-01-15 | $14.97 | $14.43 | $0.54 | 172,623.0 | -0.27% |
| 2026-01-14 | $15.29 | $14.62 | $0.67 | 289,493.0 | -1.60% |
| 2026-01-13 | $15.01 | $14.35 | $0.6599 | 205,909.0 | +5.12% |
| 2026-01-12 | $14.43 | $14.18 | $0.25 | 189,594.0 | -0.90% |
| 2026-01-09 | $14.58 | $14.21 | $0.37 | 300,487.0 | +1.77% |
| 2026-01-08 | $14.20 | $13.90 | $0.30 | 396,469.0 | +2.02% |
| 2026-01-07 | $14.66 | $13.85 | $0.81 | 141,382.0 | -4.80% |
| 2026-01-06 | $14.64 | $14.35 | $0.295 | 149,117.0 | -0.14% |
| 2026-01-05 | $14.81 | $14.28 | $0.53 | 207,957.0 | +3.77% |
| 2026-01-02 | $14.30 | $13.89 | $0.41 | 140,890.0 | +0.57% |
| 2025-12-31 | $14.17 | $13.93 | $0.24 | 101,571.0 | -0.21% |
| 2025-12-30 | $14.36 | $13.94 | $0.425 | 212,049.0 | -0.71% |
| 2025-12-29 | $14.11 | $13.78 | $0.3299 | 113,577.0 | +1.88% |
| 2025-12-26 | $13.88 | $13.70 | $0.18 | 66,366.0 | +0.00% |
| 2025-12-24 | $14.06 | $13.81 | $0.245 | 39,023.0 | -1.42% |
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ranger Energy Services Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RNGR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ranger Energy Services Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $15.78 | $13.85 | $1.93 | 2,881,705.0 | +11.04% |
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.60 | $13.24 | $1.36 | 3,142,751.0 | +3.70% |
| 2025-11 | $14.15 | $11.88 | $2.27 | 3,079,053.0 | -1.67% |
| 2025-10 | $14.37 | $12.18 | $2.19 | 3,371,391.0 | -2.14% |
| 2025-09 | $14.76 | $13.15 | $1.61 | 3,626,246.0 | -1.61% |
| 2025-08 | $14.33 | $12.37 | $1.96 | 3,091,950.0 | +6.57% |
| 2025-07 | $15.10 | $11.14 | $3.96 | 4,494,804.0 | +12.14% |
| 2025-06 | $13.16 | $10.59 | $2.57 | 5,865,942.0 | +12.11% |
| 2025-05 | $12.39 | $10.56 | $1.83 | 2,997,675.0 | -3.97% |
| 2025-04 | $14.51 | $10.57 | $3.94 | 2,462,612.0 | -21.85% |
| 2025-03 | $17.21 | $13.77 | $3.44 | 2,344,656.0 | -15.08% |
| 2025-02 | $18.45 | $15.96 | $2.49 | 1,684,902.0 | +1.95% |
| 2025-01 | $18.10 | $15.33 | $2.77 | 2,602,261.0 | +5.88% |
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.20 | $13.67 | $3.53 | 3,556,133.0 | -7.64% |
| 2024-11 | $17.15 | $12.81 | $4.34 | 3,726,345.0 | +27.12% |
| 2024-10 | $13.10 | $11.63 | $1.47 | 1,191,747.0 | +8.98% |
| 2024-09 | $12.60 | $11.30 | $1.30 | 992,067.0 | -4.34% |
| 2024-08 | $13.20 | $11.00 | $2.20 | 1,371,142.0 | -4.01% |
| 2024-07 | $13.54 | $9.92 | $3.62 | 1,774,789.0 | +23.29% |
| 2024-06 | $10.66 | $9.57 | $1.09 | 1,815,510.0 | -0.28% |
| 2024-05 | $10.67 | $9.27 | $1.40 | 2,758,037.0 | +7.22% |
| 2024-04 | $11.97 | $9.72 | $2.25 | 2,801,370.0 | -12.84% |
| 2024-03 | $12.05 | $10.00 | $2.05 | 4,248,979.0 | +7.63% |
| 2024-02 | $10.56 | $9.72 | $0.835 | 3,447,989.0 | +3.25% |
| 2024-01 | $10.79 | $9.27 | $1.52 | 4,317,332.0 | -0.68% |
1.74%
1.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):