Stockscreener 앱 받기
14.53
0.41%
-0.0557
Ranger Energy Services Inc 주식 (RNGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $14.64 | $14.35 | $0.295 | 117,678.0 | -0.29% |
| 2026-01-05 | $14.81 | $14.28 | $0.53 | 207,957.0 | +3.77% |
| 2026-01-02 | $14.30 | $13.89 | $0.41 | 140,890.0 | +0.57% |
| 2025-12-31 | $14.17 | $13.93 | $0.24 | 101,571.0 | -0.21% |
| 2025-12-30 | $14.36 | $13.94 | $0.425 | 212,049.0 | -0.71% |
| 2025-12-29 | $14.11 | $13.78 | $0.3299 | 113,577.0 | +1.88% |
| 2025-12-26 | $13.88 | $13.70 | $0.18 | 66,366.0 | +0.00% |
| 2025-12-24 | $14.06 | $13.81 | $0.245 | 39,023.0 | -1.42% |
| 2025-12-23 | $14.07 | $13.72 | $0.35 | 98,609.0 | +2.11% |
| 2025-12-22 | $14.23 | $13.76 | $0.475 | 128,850.0 | -0.43% |
| 2025-12-19 | $14.12 | $13.66 | $0.46 | 238,022.0 | +1.39% |
| 2025-12-18 | $14.40 | $13.61 | $0.79 | 386,058.0 | +1.64% |
| 2025-12-17 | $13.69 | $13.24 | $0.4475 | 160,763.0 | -0.22% |
| 2025-12-16 | $13.89 | $13.25 | $0.64 | 148,889.0 | -3.79% |
| 2025-12-15 | $14.15 | $13.88 | $0.27 | 137,575.0 | -1.06% |
| 2025-12-12 | $14.52 | $14.11 | $0.41 | 102,394.0 | -1.88% |
| 2025-12-11 | $14.60 | $14.02 | $0.58 | 218,078.0 | +0.70% |
| 2025-12-10 | $14.37 | $13.75 | $0.615 | 148,903.0 | +3.10% |
| 2025-12-09 | $13.99 | $13.70 | $0.29 | 74,608.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $14.81 | $13.89 | $0.92 | 466,525.0 | +4.06% |
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% |
0.32%
1.55%
자본화:
|
볼륨(24시간):