Holen Sie sich die Stockscreener-App
12.37
2.90%
-0.37
Handel nachbörslich:
12.37
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $12.79 | $12.31 | $0.48 | 225,577.0 | -2.90% |
| 2025-10-09 | $13.16 | $12.60 | $0.565 | 164,168.0 | -3.56% |
| 2025-10-08 | $13.34 | $13.01 | $0.325 | 162,802.0 | +0.30% |
| 2025-10-07 | $14.02 | $12.98 | $1.04 | 170,970.0 | -5.25% |
| 2025-10-06 | $14.37 | $13.89 | $0.48 | 144,910.0 | -0.43% |
| 2025-10-03 | $14.08 | $13.72 | $0.36 | 97,022.0 | +2.65% |
| 2025-10-02 | $14.07 | $13.58 | $0.487 | 162,080.0 | -2.72% |
| 2025-10-01 | $14.21 | $13.86 | $0.35 | 101,494.0 | -0.43% |
| 2025-09-30 | $14.21 | $13.84 | $0.37 | 116,388.0 | -1.82% |
| 2025-09-29 | $14.53 | $13.99 | $0.54 | 202,450.0 | -1.24% |
| 2025-09-26 | $14.67 | $14.24 | $0.425 | 110,489.0 | +1.54% |
| 2025-09-25 | $14.46 | $14.20 | $0.26 | 131,608.0 | -0.90% |
| 2025-09-24 | $14.67 | $14.18 | $0.49 | 161,828.0 | +2.27% |
| 2025-09-23 | $14.59 | $13.82 | $0.7674 | 182,993.0 | +2.10% |
| 2025-09-22 | $13.87 | $13.15 | $0.7149 | 185,255.0 | +0.44% |
| 2025-09-19 | $14.37 | $13.72 | $0.65 | 533,573.0 | -4.52% |
| 2025-09-18 | $14.37 | $14.05 | $0.323 | 359,489.0 | +1.63% |
| 2025-09-17 | $14.66 | $14.06 | $0.6025 | 238,684.0 | -1.94% |
| 2025-09-16 | $14.76 | $14.23 | $0.529 | 230,217.0 | +1.26% |
| 2025-09-15 | $14.72 | $13.89 | $0.83 | 304,883.0 | +4.25% |
| 2025-09-12 | $14.08 | $13.63 | $0.45 | 76,850.0 | -2.43% |
| 2025-09-11 | $14.04 | $13.65 | $0.395 | 76,568.0 | +1.60% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $14.37 | $12.31 | $2.06 | 1,454,600.0 | -11.89% |
| 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% |
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% |
4.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):