Stockscreener 앱 받기
17.39
0.40%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $17.68 | $17.22 | $0.46 | 118,424.0 | +0.40% |
| 2026-08-13 | $17.34 | $17.12 | $0.2239 | 126,834.0 | +0.17% |
| 2026-08-12 | $17.35 | $16.87 | $0.48 | 169,654.0 | +0.99% |
| 2026-08-11 | $17.17 | $16.59 | $0.58 | 137,490.0 | +3.26% |
| 2026-08-10 | $16.72 | $16.26 | $0.46 | 143,915.0 | +2.98% |
| 2026-08-07 | $16.41 | $15.97 | $0.435 | 128,925.0 | +0.37% |
| 2026-08-06 | $16.39 | $15.79 | $0.605 | 768,522.0 | +1.26% |
| 2026-08-05 | $16.02 | $15.66 | $0.36 | 281,192.0 | -1.00% |
| 2026-08-04 | $16.15 | $15.87 | $0.28 | 320,157.0 | -1.30% |
| 2026-08-03 | $16.27 | $15.67 | $0.595 | 292,769.0 | +1.00% |
| 2026-07-31 | $16.27 | $15.38 | $0.895 | 208,237.0 | +3.35% |
| 2026-07-30 | $15.56 | $15.19 | $0.37 | 180,738.0 | +2.58% |
| 2026-07-29 | $15.61 | $14.73 | $0.875 | 275,495.0 | +4.20% |
| 2026-07-28 | $15.37 | $14.47 | $0.895 | 454,193.0 | -6.08% |
| 2026-07-27 | $16.04 | $15.41 | $0.63 | 232,594.0 | -1.53% |
| 2026-07-24 | $16.25 | $15.69 | $0.56 | 253,513.0 | -2.06% |
| 2026-07-23 | $16.50 | $15.95 | $0.555 | 152,022.0 | -1.53% |
| 2026-07-22 | $16.43 | $16.20 | $0.235 | 172,512.0 | +0.62% |
| 2026-07-21 | $16.22 | $15.46 | $0.755 | 185,237.0 | +3.98% |
| 2026-07-20 | $15.90 | $15.52 | $0.38 | 143,636.0 | -0.26% |
| 2026-07-17 | $15.84 | $15.54 | $0.30 | 129,166.0 | -0.26% |
| 2026-07-16 | $16.17 | $15.56 | $0.61 | 134,943.0 | -3.45% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $17.68 | $15.66 | $2.02 | 2,606,306.0 | +8.35% |
| 2026-07 | $16.54 | $14.47 | $2.07 | 4,782,661.0 | +0.25% |
| 2026-06 | $16.49 | $14.72 | $1.76 | 4,018,375.0 | +3.56% |
| 2026-05 | $17.45 | $15.10 | $2.35 | 4,734,985.0 | -11.45% |
| 2026-04 | $18.82 | $16.20 | $2.62 | 5,605,355.0 | +1.87% |
| 2026-03 | $17.98 | $16.25 | $1.73 | 4,645,953.0 | -1.61% |
| 2026-02 | $17.56 | $14.87 | $2.69 | 2,929,330.0 | +12.97% |
| 2026-01 | $15.78 | $13.85 | $1.93 | 3,831,446.0 | +10.30% |
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% |
1.72%
자본화:
|
볼륨(24시간):