14.11
price up icon2.54%   0.35
after-market アフターアワーズ: 14.11
loading

Ranger Energy Services Inc (RNGR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $14.17 $13.66 $0.5099 174,327.0 +2.54%
2024-11-04 $13.94 $13.20 $0.74 172,648.0 +4.56%
2024-11-01 $13.17 $12.81 $0.36 109,527.0 +1.39%
2024-10-31 $13.08 $12.78 $0.30 149,742.0 +2.12%
2024-10-30 $12.97 $12.67 $0.30 92,613.0 -0.24%
2024-10-29 $12.82 $12.46 $0.36 84,170.0 +0.87%
2024-10-28 $13.10 $12.57 $0.53 108,082.0 +2.43%
2024-10-25 $12.53 $12.33 $0.195 33,465.0 +0.41%
2024-10-24 $12.44 $12.17 $0.2675 42,829.0 -0.24%
2024-10-23 $12.53 $12.27 $0.26 43,361.0 -1.12%
2024-10-22 $12.53 $12.22 $0.31 38,420.0 -0.32%
2024-10-21 $12.56 $12.34 $0.22 36,666.0 +1.54%
2024-10-18 $12.46 $12.13 $0.325 58,819.0 -1.84%
2024-10-17 $12.56 $12.24 $0.3171 42,342.0 +0.56%
2024-10-16 $12.53 $12.30 $0.23 39,470.0 +1.80%
2024-10-15 $12.45 $12.04 $0.41 62,147.0 -1.45%
2024-10-14 $12.44 $12.10 $0.34 45,083.0 +0.49%
2024-10-11 $12.45 $12.10 $0.35 59,304.0 +0.65%
2024-10-10 $12.37 $11.97 $0.3999 41,426.0 +1.32%
2024-10-09 $12.17 $11.98 $0.185 38,618.0 +0.41%
2024-10-08 $12.22 $11.89 $0.335 24,149.0 -0.66%

Ranger Energy Services Inc (RNGR) 株の年ごとの株価履歴

この詳細な分析では、Ranger Energy Services Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRNGR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ranger Energy Services Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のRanger Energy Services Inc (RNGR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $14.17 $12.81 $1.36 630,829.0 +8.71%
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%

2023年のRanger Energy Services Inc (RNGR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のRanger Energy Services Inc (RNGR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
oil_gas_equipment_services VAL
$49.30
price down icon 0.82%
oil_gas_equipment_services WHD
$62.17
price up icon 1.32%
oil_gas_equipment_services CHX
$28.76
price up icon 1.16%
$81.78
price up icon 2.49%
oil_gas_equipment_services NOV
$15.39
price up icon 0.00%
oil_gas_equipment_services FTI
$26.65
price up icon 0.99%
大文字化:     |  ボリューム (24 時間):