Stockscreener 앱 받기
10.35
0.77%
-0.08
시장 영업 전:
10.75
0.40
+3.86%
Ranger Energy Services Inc 주식 (RNGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $10.52 | $10.32 | $0.20 | 99,657.0 | -0.77% |
| 2024-05-15 | $10.48 | $10.20 | $0.28 | 91,043.0 | -0.48% |
| 2024-05-14 | $10.49 | $10.24 | $0.25 | 112,622.0 | +2.34% |
| 2024-05-13 | $10.26 | $9.92 | $0.338 | 166,370.0 | +1.89% |
| 2024-05-10 | $10.54 | $10.03 | $0.51 | 158,475.0 | -3.92% |
| 2024-05-09 | $10.51 | $10.18 | $0.33 | 93,460.0 | +2.85% |
| 2024-05-08 | $10.26 | $9.86 | $0.40 | 111,250.0 | +1.90% |
| 2024-05-07 | $10.09 | $9.27 | $0.8169 | 158,104.0 | -0.30% |
| 2024-05-06 | $10.23 | $9.96 | $0.275 | 164,693.0 | -0.40% |
| 2024-05-03 | $10.21 | $9.92 | $0.29 | 151,421.0 | +1.11% |
| 2024-05-02 | $10.00 | $9.78 | $0.22 | 280,619.0 | +1.43% |
| 2024-05-01 | $9.97 | $9.75 | $0.22 | 251,143.0 | -0.41% |
| 2024-04-30 | $10.15 | $9.72 | $0.4338 | 149,073.0 | -3.62% |
| 2024-04-29 | $10.29 | $10.15 | $0.14 | 182,779.0 | -0.39% |
| 2024-04-26 | $10.27 | $10.15 | $0.1224 | 171,181.0 | +0.00% |
| 2024-04-25 | $10.33 | $10.11 | $0.22 | 292,121.0 | -1.16% |
| 2024-04-24 | $10.62 | $10.24 | $0.38 | 125,840.0 | -2.54% |
| 2024-04-23 | $10.90 | $10.58 | $0.325 | 94,301.0 | -0.84% |
| 2024-04-22 | $10.91 | $10.62 | $0.29 | 99,330.0 | -1.11% |
| 2024-04-19 | $10.91 | $10.66 | $0.25 | 150,429.0 | +1.31% |
| 2024-04-18 | $10.98 | $10.63 | $0.3475 | 99,292.0 | -1.29% |
| 2024-04-17 | $11.28 | $10.84 | $0.44 | 121,268.0 | -2.52% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $10.54 | $9.27 | $1.27 | 1,938,514.0 | +5.18% |
| 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% |
0.78%
1.28%
자본화:
|
볼륨(24시간):