Stockscreener 앱 받기
13.97
1.82%
0.25
시간 외 거래:
13.97
Ranger Energy Services Inc 주식 (RNGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $14.06 | $13.72 | $0.34 | 150,196.0 | +1.82% |
| 2025-08-26 | $13.87 | $13.60 | $0.275 | 181,883.0 | +0.37% |
| 2025-08-25 | $13.84 | $13.46 | $0.38 | 314,672.0 | +0.81% |
| 2025-08-22 | $13.72 | $13.14 | $0.58 | 301,331.0 | +3.67% |
| 2025-08-21 | $13.16 | $12.73 | $0.435 | 131,329.0 | +2.19% |
| 2025-08-20 | $12.81 | $12.65 | $0.1675 | 92,909.0 | +1.19% |
| 2025-08-19 | $13.03 | $12.55 | $0.481 | 126,749.0 | -1.09% |
| 2025-08-18 | $12.87 | $12.54 | $0.325 | 91,109.0 | +1.67% |
| 2025-08-15 | $12.80 | $12.51 | $0.295 | 179,382.0 | -1.41% |
| 2025-08-14 | $12.98 | $12.46 | $0.52 | 92,422.0 | -2.00% |
| 2025-08-13 | $13.14 | $12.88 | $0.26 | 99,716.0 | +0.70% |
| 2025-08-12 | $13.03 | $12.57 | $0.4607 | 178,307.0 | +2.62% |
| 2025-08-11 | $12.71 | $12.47 | $0.2364 | 82,608.0 | +0.00% |
| 2025-08-08 | $12.61 | $12.37 | $0.24 | 71,945.0 | +0.72% |
| 2025-08-07 | $13.12 | $12.47 | $0.65 | 83,852.0 | -1.26% |
| 2025-08-06 | $13.19 | $12.63 | $0.56 | 118,721.0 | -2.84% |
| 2025-08-05 | $13.14 | $12.51 | $0.6299 | 160,632.0 | +2.11% |
| 2025-08-04 | $12.78 | $12.45 | $0.33 | 158,556.0 | +0.39% |
| 2025-08-01 | $13.25 | $12.47 | $0.78 | 224,508.0 | -5.00% |
| 2025-07-31 | $14.08 | $13.19 | $0.8922 | 227,988.0 | -5.77% |
| 2025-07-30 | $14.85 | $14.12 | $0.735 | 287,101.0 | -3.46% |
| 2025-07-29 | $15.10 | $14.05 | $1.05 | 362,806.0 | +13.58% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $14.06 | $12.37 | $1.69 | 2,991,023.0 | +4.33% |
| 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% |
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% |
1.64%
자본화:
|
볼륨(24시간):