Stockscreener 앱 받기
16.50
1.02%
-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 |
|---|---|---|---|---|---|
| 2024-11-27 | $16.96 | $16.25 | $0.71 | 124,748.0 | -1.02% |
| 2024-11-26 | $16.88 | $16.44 | $0.44 | 205,671.0 | +1.03% |
| 2024-11-25 | $16.92 | $16.33 | $0.59 | 295,084.0 | -1.96% |
| 2024-11-22 | $17.15 | $16.74 | $0.4053 | 325,260.0 | +0.78% |
| 2024-11-21 | $17.04 | $16.48 | $0.56 | 240,764.0 | +0.78% |
| 2024-11-20 | $16.57 | $15.91 | $0.6593 | 124,973.0 | +4.81% |
| 2024-11-19 | $15.86 | $15.47 | $0.385 | 152,682.0 | +1.74% |
| 2024-11-18 | $15.56 | $15.26 | $0.2965 | 190,667.0 | +2.91% |
| 2024-11-15 | $15.46 | $14.93 | $0.53 | 243,162.0 | -1.44% |
| 2024-11-14 | $15.35 | $15.02 | $0.33 | 100,545.0 | -0.20% |
| 2024-11-13 | $15.57 | $15.23 | $0.345 | 228,659.0 | +0.33% |
| 2024-11-12 | $15.40 | $14.86 | $0.545 | 165,157.0 | +0.66% |
| 2024-11-11 | $15.54 | $15.11 | $0.425 | 125,157.0 | -0.39% |
| 2024-11-08 | $15.30 | $15.03 | $0.27 | 166,360.0 | +0.46% |
| 2024-11-07 | $15.30 | $14.68 | $0.62 | 238,043.0 | +3.54% |
| 2024-11-06 | $14.84 | $13.87 | $0.965 | 262,134.0 | +3.97% |
| 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% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.15 | $12.81 | $4.34 | 3,770,316.0 | +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% |
Ranger Energy Services Inc 주식 (RNGR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.27%
0.52%
자본화:
|
볼륨(24시간):