Stockscreener 앱 받기
11.63
2.38%
0.27
시간 외 거래:
11.61
-0.02
-0.17%
Ranger Energy Services Inc 주식 (RNGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $11.68 | $11.35 | $0.33 | 268,951.0 | +2.38% |
| 2025-06-04 | $11.37 | $10.80 | $0.57 | 960,625.0 | +1.61% |
| 2025-06-03 | $11.29 | $10.79 | $0.50 | 337,842.0 | +2.85% |
| 2025-06-02 | $11.04 | $10.59 | $0.45 | 204,494.0 | +2.07% |
| 2025-05-30 | $11.08 | $10.62 | $0.46 | 86,142.0 | -4.14% |
| 2025-05-29 | $11.12 | $10.56 | $0.56 | 119,395.0 | +3.06% |
| 2025-05-28 | $11.26 | $10.77 | $0.49 | 89,942.0 | -3.41% |
| 2025-05-27 | $11.16 | $10.84 | $0.3175 | 340,965.0 | +1.55% |
| 2025-05-23 | $11.27 | $10.89 | $0.3722 | 85,915.0 | -1.43% |
| 2025-05-22 | $11.23 | $10.76 | $0.47 | 114,108.0 | +0.18% |
| 2025-05-21 | $11.28 | $10.96 | $0.3199 | 134,191.0 | +0.18% |
| 2025-05-20 | $11.30 | $11.01 | $0.29 | 141,880.0 | -0.45% |
| 2025-05-19 | $11.17 | $10.78 | $0.39 | 127,928.0 | -0.71% |
| 2025-05-16 | $11.87 | $11.20 | $0.67 | 112,962.0 | -4.10% |
| 2025-05-15 | $11.96 | $11.50 | $0.46 | 171,755.0 | -3.06% |
| 2025-05-14 | $12.22 | $11.68 | $0.5354 | 118,665.0 | +0.25% |
| 2025-05-13 | $12.13 | $11.88 | $0.25 | 84,858.0 | +1.26% |
| 2025-05-12 | $12.14 | $11.76 | $0.385 | 161,213.0 | +5.12% |
| 2025-05-09 | $11.50 | $11.04 | $0.46 | 168,306.0 | +1.52% |
| 2025-05-08 | $11.40 | $11.10 | $0.2958 | 107,287.0 | +0.27% |
| 2025-05-07 | $11.45 | $11.05 | $0.40 | 94,388.0 | -1.77% |
Ranger Energy Services Inc 주식 (RNGR) 연도별 가격 이력
이 심층 분석에서는 Ranger Energy Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RNGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ranger Energy Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ranger Energy Services Inc 주식 (RNGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $11.68 | $10.59 | $1.09 | 2,040,863.0 | +9.20% |
| 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 주식 (RNGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RNGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.17%
0.57%
자본화:
|
볼륨(24시간):