Stockscreener 앱 받기
17.79
0.91%
0.20
Ranger Energy Services Inc 주식 (RNGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $17.87 | $17.42 | $0.45 | 71,190.0 | +1.14% |
| 2025-01-17 | $17.90 | $17.43 | $0.47 | 123,974.0 | -0.17% |
| 2025-01-16 | $17.70 | $17.23 | $0.475 | 154,084.0 | +0.86% |
| 2025-01-15 | $17.49 | $16.40 | $1.09 | 104,285.0 | +4.42% |
| 2025-01-14 | $16.78 | $16.36 | $0.42 | 141,017.0 | +2.45% |
| 2025-01-13 | $16.50 | $15.83 | $0.67 | 170,494.0 | +3.09% |
| 2025-01-10 | $16.40 | $15.57 | $0.83 | 111,023.0 | +2.33% |
| 2025-01-08 | $15.75 | $15.33 | $0.42 | 124,155.0 | -2.46% |
| 2025-01-07 | $15.97 | $15.55 | $0.4244 | 155,912.0 | -0.81% |
| 2025-01-06 | $16.59 | $15.97 | $0.625 | 184,967.0 | -2.62% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $17.90 | $15.33 | $2.57 | 1,571,694.0 | +14.92% |
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% |
0.00%
0.75%
자본화:
|
볼륨(24시간):