Stockscreener 앱 받기
14.58
0.28%
0.04
시간 외 거래:
14.57
-0.010
-0.07%
Ranger Energy Services Inc 주식 (RNGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-07 | $14.89 | $14.33 | $0.56 | 113,873.0 | +0.28% |
| 2025-03-06 | $15.40 | $14.40 | $1.00 | 138,580.0 | -5.46% |
| 2025-03-05 | $15.60 | $14.87 | $0.73 | 149,579.0 | -2.72% |
| 2025-03-04 | $16.01 | $15.77 | $0.24 | 61,349.0 | -2.11% |
| 2025-03-03 | $17.21 | $16.15 | $1.06 | 167,581.0 | -3.35% |
| 2025-02-28 | $16.72 | $16.20 | $0.52 | 58,054.0 | +1.40% |
| 2025-02-27 | $16.98 | $16.45 | $0.525 | 72,780.0 | -1.96% |
| 2025-02-26 | $17.43 | $16.61 | $0.815 | 102,843.0 | -2.49% |
| 2025-02-25 | $17.47 | $16.79 | $0.68 | 139,982.0 | -0.40% |
| 2025-02-24 | $17.70 | $17.13 | $0.5742 | 96,404.0 | -0.63% |
| 2025-02-21 | $18.03 | $17.34 | $0.695 | 168,068.0 | -2.68% |
| 2025-02-20 | $18.12 | $17.79 | $0.33 | 52,125.0 | -0.72% |
| 2025-02-19 | $18.16 | $17.81 | $0.35 | 85,136.0 | -0.28% |
| 2025-02-18 | $18.45 | $17.75 | $0.70 | 138,351.0 | +1.69% |
| 2025-02-14 | $17.89 | $17.49 | $0.40 | 59,550.0 | +1.08% |
| 2025-02-13 | $17.60 | $17.18 | $0.42 | 56,691.0 | +0.74% |
| 2025-02-12 | $17.52 | $17.08 | $0.44 | 100,609.0 | -0.57% |
| 2025-02-11 | $17.69 | $17.23 | $0.46 | 107,003.0 | +1.09% |
| 2025-02-10 | $17.38 | $16.67 | $0.71 | 61,449.0 | +5.21% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $17.21 | $14.33 | $2.88 | 744,835.0 | -12.75% |
| 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% |
1.05%
자본화:
|
볼륨(24시간):