Scarica l'app Stockscreener
10.35
0.77%
-0.08
Dopo l'orario di chiusura:
10.35
Storico Dei Prezzi Delle Azioni Di Ranger Energy Services Inc (RNGR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $10.52 | $10.32 | $0.20 | 99,657.0 | -0.77% |
| 2024-05-15 | $10.48 | $10.20 | $0.28 | 91,043.0 | -0.48% |
| 2024-05-14 | $10.49 | $10.24 | $0.25 | 112,622.0 | +2.34% |
| 2024-05-13 | $10.26 | $9.92 | $0.338 | 166,370.0 | +1.89% |
| 2024-05-10 | $10.54 | $10.03 | $0.51 | 158,475.0 | -3.92% |
| 2024-05-09 | $10.51 | $10.18 | $0.33 | 93,460.0 | +2.85% |
| 2024-05-08 | $10.26 | $9.86 | $0.40 | 111,250.0 | +1.90% |
| 2024-05-07 | $10.09 | $9.27 | $0.8169 | 158,104.0 | -0.30% |
| 2024-05-06 | $10.23 | $9.96 | $0.275 | 164,693.0 | -0.40% |
| 2024-05-03 | $10.21 | $9.92 | $0.29 | 151,421.0 | +1.11% |
| 2024-05-02 | $10.00 | $9.78 | $0.22 | 280,619.0 | +1.43% |
| 2024-05-01 | $9.97 | $9.75 | $0.22 | 251,143.0 | -0.41% |
| 2024-04-30 | $10.15 | $9.72 | $0.4338 | 149,073.0 | -3.62% |
| 2024-04-29 | $10.29 | $10.15 | $0.14 | 182,779.0 | -0.39% |
| 2024-04-26 | $10.27 | $10.15 | $0.1224 | 171,181.0 | +0.00% |
| 2024-04-25 | $10.33 | $10.11 | $0.22 | 292,121.0 | -1.16% |
| 2024-04-24 | $10.62 | $10.24 | $0.38 | 125,840.0 | -2.54% |
| 2024-04-23 | $10.90 | $10.58 | $0.325 | 94,301.0 | -0.84% |
| 2024-04-22 | $10.91 | $10.62 | $0.29 | 99,330.0 | -1.11% |
| 2024-04-19 | $10.91 | $10.66 | $0.25 | 150,429.0 | +1.31% |
| 2024-04-18 | $10.98 | $10.63 | $0.3475 | 99,292.0 | -1.29% |
| 2024-04-17 | $11.28 | $10.84 | $0.44 | 121,268.0 | -2.52% |
Ranger Energy Services Inc Stock (RNGR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ranger Energy Services Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RNGR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ranger Energy Services Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ranger Energy Services Inc Storia dei prezzi delle azioni (RNGR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $10.54 | $9.27 | $1.27 | 1,938,514.0 | +5.18% |
| 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 Storia dei prezzi delle azioni (RNGR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
Ranger Energy Services Inc Storia dei prezzi delle azioni (RNGR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $11.41 | $10.31 | $1.10 | 567,594.0 | -1.52% |
| 2022-11 | $11.50 | $10.31 | $1.19 | 915,866.0 | +6.48% |
| 2022-10 | $11.00 | $8.67 | $2.33 | 807,747.0 | +7.36% |
| 2022-09 | $10.35 | $8.60 | $1.75 | 320,769.0 | -1.11% |
| 2022-08 | $9.90 | $8.50 | $1.40 | 360,273.0 | +7.62% |
| 2022-07 | $10.55 | $9.01 | $1.54 | 588,443.0 | -9.37% |
| 2022-06 | $10.85 | $9.93 | $0.92 | 1,511,975.0 | -3.24% |
| 2022-05 | $10.98 | $8.70 | $2.28 | 832,902.0 | +3.56% |
| 2022-04 | $11.05 | $8.40 | $2.65 | 1,205,397.0 | -1.27% |
| 2022-03 | $11.87 | $9.51 | $2.36 | 825,158.0 | +7.89% |
| 2022-02 | $10.58 | $9.47 | $1.11 | 339,457.0 | -6.86% |
| 2022-01 | $10.74 | $9.70 | $1.04 | 437,698.0 | -0.68% |
0.78%
1.28%
Capitalizzazione:
|
Volume (24 ore):