Holen Sie sich die Stockscreener-App
16.43
0.67%
0.11
Handel nachbörslich:
16.42
-0.010
-0.06%
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-03 | $16.49 | $16.10 | $0.3899 | 98,499.0 | +0.67% |
| 2025-01-02 | $16.35 | $15.70 | $0.65 | 132,094.0 | +5.43% |
| 2024-12-31 | $15.65 | $15.33 | $0.32 | 74,010.0 | +1.57% |
| 2024-12-30 | $15.31 | $14.60 | $0.71 | 111,492.0 | +3.39% |
| 2024-12-27 | $14.87 | $14.50 | $0.3676 | 98,769.0 | +0.27% |
| 2024-12-26 | $14.73 | $14.16 | $0.5699 | 112,573.0 | +1.66% |
| 2024-12-24 | $14.52 | $14.05 | $0.465 | 78,390.0 | +0.98% |
| 2024-12-23 | $14.32 | $13.67 | $0.6499 | 142,711.0 | +2.65% |
| 2024-12-20 | $14.37 | $13.90 | $0.4699 | 171,906.0 | -1.97% |
| 2024-12-19 | $14.84 | $14.12 | $0.72 | 174,501.0 | -2.40% |
| 2024-12-18 | $15.15 | $14.49 | $0.6629 | 186,861.0 | -2.34% |
| 2024-12-17 | $15.11 | $14.67 | $0.44 | 216,136.0 | -3.11% |
| 2024-12-16 | $15.44 | $15.20 | $0.24 | 129,790.0 | -0.06% |
| 2024-12-13 | $15.54 | $15.21 | $0.325 | 92,940.0 | -0.45% |
| 2024-12-12 | $15.64 | $15.37 | $0.27 | 154,805.0 | -1.21% |
| 2024-12-11 | $15.96 | $15.33 | $0.63 | 277,345.0 | -0.25% |
| 2024-12-10 | $15.92 | $15.49 | $0.43 | 230,892.0 | -0.32% |
| 2024-12-09 | $16.24 | $15.69 | $0.55 | 177,784.0 | -0.38% |
| 2024-12-06 | $17.00 | $15.51 | $1.49 | 284,604.0 | -6.72% |
| 2024-12-05 | $17.20 | $16.75 | $0.45 | 224,998.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $16.49 | $15.70 | $0.7899 | 329,092.0 | +6.14% |
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% |
2.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):