Holen Sie sich die Stockscreener-App
16.49
2.77%
-0.47
Vorhandelsmarkt:
15.85
-0.64
-3.88%
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $17.19 | $16.25 | $0.94 | 76,002.0 | -2.77% |
| 2025-02-05 | $16.98 | $16.75 | $0.225 | 60,768.0 | +0.71% |
| 2025-02-04 | $16.89 | $16.23 | $0.6646 | 54,695.0 | +2.56% |
| 2025-02-03 | $16.57 | $15.96 | $0.615 | 110,105.0 | +0.18% |
| 2025-01-31 | $17.10 | $16.34 | $0.76 | 101,032.0 | -4.60% |
| 2025-01-30 | $17.39 | $17.02 | $0.37 | 69,348.0 | -0.06% |
| 2025-01-29 | $17.22 | $16.78 | $0.44 | 103,941.0 | +1.54% |
| 2025-01-28 | $17.19 | $16.89 | $0.2996 | 195,624.0 | -0.76% |
| 2025-01-27 | $17.60 | $16.99 | $0.61 | 134,244.0 | -3.51% |
| 2025-01-24 | $17.80 | $17.46 | $0.3375 | 101,143.0 | +0.45% |
| 2025-01-23 | $17.80 | $17.41 | $0.39 | 113,977.0 | -0.73% |
| 2025-01-22 | $18.10 | $17.65 | $0.454 | 117,576.0 | -0.34% |
| 2025-01-21 | $17.94 | $17.42 | $0.52 | 164,872.0 | +1.14% |
| 2025-01-17 | $17.90 | $17.43 | $0.47 | 123,974.0 | -0.17% |
| 2025-01-16 | $17.70 | $17.23 | $0.475 | 154,084.0 | +0.86% |
| 2025-01-15 | $17.49 | $16.40 | $1.09 | 104,285.0 | +4.42% |
| 2025-01-14 | $16.78 | $16.36 | $0.42 | 141,017.0 | +2.45% |
| 2025-01-13 | $16.50 | $15.83 | $0.67 | 170,494.0 | +3.09% |
| 2025-01-10 | $16.40 | $15.57 | $0.83 | 111,023.0 | +2.33% |
| 2025-01-08 | $15.75 | $15.33 | $0.42 | 124,155.0 | -2.46% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $17.19 | $15.96 | $1.24 | 377,572.0 | +0.61% |
| 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% |
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.79 | $9.82 | $0.975 | 5,615,188.0 | +4.92% |
| 2023-11 | $12.34 | $9.65 | $2.69 | 4,162,674.0 | -16.02% |
| 2023-10 | $14.63 | $11.41 | $3.22 | 2,701,090.0 | -18.12% |
| 2023-09 | $14.64 | $11.87 | $2.77 | 2,656,021.0 | +19.06% |
| 2023-08 | $13.03 | $9.51 | $3.52 | 3,467,673.0 | +13.43% |
| 2023-07 | $10.66 | $9.44 | $1.22 | 2,323,022.0 | +2.54% |
| 2023-06 | $12.13 | $9.62 | $2.51 | 5,907,336.0 | -8.00% |
| 2023-05 | $12.51 | $10.96 | $1.55 | 2,491,943.0 | -0.62% |
| 2023-04 | $12.04 | $9.90 | $2.14 | 1,118,767.0 | +9.91% |
| 2023-03 | $11.76 | $9.27 | $2.49 | 1,222,887.0 | -5.47% |
| 2023-02 | $11.99 | $9.92 | $2.07 | 754,840.0 | -5.36% |
| 2023-01 | $11.58 | $10.17 | $1.41 | 731,222.0 | +3.45% |
2.77%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):