Stockscreener 앱 받기
16.85
1.23%
-0.21
시간 외 거래:
16.88
0.03
+0.18%
Ranger Energy Services Inc 주식 (RNGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $17.21 | $16.82 | $0.395 | 344,275.0 | -1.23% |
| 2026-05-04 | $17.45 | $16.90 | $0.555 | 268,200.0 | -0.52% |
| 2026-05-01 | $17.41 | $16.88 | $0.525 | 337,975.0 | -1.78% |
| 2026-04-30 | $17.87 | $17.20 | $0.67 | 465,598.0 | -0.91% |
| 2026-04-29 | $17.70 | $16.92 | $0.7799 | 627,309.0 | +2.14% |
| 2026-04-28 | $18.24 | $16.85 | $1.39 | 655,633.0 | -6.40% |
| 2026-04-27 | $18.72 | $18.32 | $0.40 | 434,804.0 | +0.60% |
| 2026-04-24 | $18.43 | $17.82 | $0.605 | 404,081.0 | -0.22% |
| 2026-04-23 | $18.82 | $17.93 | $0.885 | 364,373.0 | +2.57% |
| 2026-04-22 | $17.94 | $17.38 | $0.565 | 209,339.0 | +2.99% |
| 2026-04-21 | $17.73 | $17.30 | $0.43 | 189,274.0 | +0.06% |
| 2026-04-20 | $17.50 | $16.94 | $0.56 | 291,656.0 | +1.82% |
| 2026-04-17 | $17.14 | $16.71 | $0.43 | 332,909.0 | -1.10% |
| 2026-04-16 | $17.46 | $17.00 | $0.46 | 309,853.0 | +0.76% |
| 2026-04-15 | $17.19 | $16.61 | $0.575 | 186,815.0 | +2.95% |
| 2026-04-14 | $17.18 | $16.62 | $0.56 | 136,291.0 | -1.95% |
| 2026-04-13 | $17.20 | $16.80 | $0.40 | 183,063.0 | +0.30% |
| 2026-04-10 | $16.98 | $16.56 | $0.42 | 108,824.0 | +0.59% |
| 2026-04-09 | $17.12 | $16.72 | $0.40 | 82,545.0 | +0.12% |
| 2026-04-08 | $16.81 | $16.20 | $0.61 | 159,240.0 | +0.42% |
| 2026-04-07 | $16.84 | $16.41 | $0.4395 | 81,929.0 | +1.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $17.45 | $16.82 | $0.635 | 1,294,725.0 | -3.49% |
| 2026-04 | $18.82 | $16.20 | $2.62 | 5,605,355.0 | +1.87% |
| 2026-03 | $17.98 | $16.25 | $1.73 | 4,645,953.0 | -1.61% |
| 2026-02 | $17.56 | $14.87 | $2.69 | 2,929,330.0 | +12.97% |
| 2026-01 | $15.78 | $13.85 | $1.93 | 3,831,446.0 | +10.30% |
Ranger Energy Services Inc 주식 (RNGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.60 | $13.24 | $1.36 | 3,142,751.0 | +3.70% |
| 2025-11 | $14.15 | $11.88 | $2.27 | 3,079,053.0 | -1.67% |
| 2025-10 | $14.37 | $12.18 | $2.19 | 3,371,391.0 | -2.14% |
| 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 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% |
0.68%
4.11%
자본화:
|
볼륨(24시간):