Stockscreener 앱 받기
16.12
3.82%
-0.6331
Ranger Energy Services Inc 주식 (RNGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $16.84 | $16.07 | $0.765 | 65,299.0 | -3.76% |
| 2026-02-11 | $16.95 | $16.41 | $0.545 | 128,344.0 | +2.82% |
| 2026-02-10 | $16.59 | $16.01 | $0.58 | 175,496.0 | -0.79% |
| 2026-02-09 | $16.81 | $16.27 | $0.535 | 128,321.0 | +0.18% |
| 2026-02-06 | $16.56 | $15.88 | $0.68 | 116,595.0 | +2.95% |
| 2026-02-05 | $16.50 | $15.80 | $0.70 | 121,866.0 | -3.40% |
| 2026-02-04 | $17.25 | $16.14 | $1.11 | 157,930.0 | -1.55% |
| 2026-02-03 | $16.83 | $15.98 | $0.85 | 221,807.0 | +5.28% |
| 2026-02-02 | $16.03 | $14.87 | $1.16 | 260,040.0 | +3.11% |
| 2026-01-30 | $15.60 | $15.05 | $0.5467 | 152,686.0 | -0.52% |
| 2026-01-29 | $15.78 | $15.19 | $0.59 | 188,868.0 | +2.31% |
| 2026-01-28 | $15.58 | $14.94 | $0.6455 | 175,671.0 | -2.19% |
| 2026-01-27 | $15.59 | $15.15 | $0.44 | 133,031.0 | +1.71% |
| 2026-01-26 | $15.42 | $15.08 | $0.34 | 173,659.0 | -0.59% |
| 2026-01-23 | $15.78 | $15.10 | $0.68 | 208,179.0 | +2.34% |
| 2026-01-22 | $15.16 | $14.86 | $0.30 | 125,079.0 | -0.40% |
| 2026-01-21 | $15.28 | $14.18 | $1.09 | 291,949.0 | +5.70% |
| 2026-01-20 | $14.61 | $14.07 | $0.535 | 81,283.0 | -3.27% |
| 2026-01-16 | $14.92 | $14.61 | $0.31 | 107,120.0 | -0.14% |
| 2026-01-15 | $14.97 | $14.43 | $0.54 | 172,623.0 | -0.27% |
| 2026-01-14 | $15.29 | $14.62 | $0.67 | 289,493.0 | -1.60% |
| 2026-01-13 | $15.01 | $14.35 | $0.6599 | 205,909.0 | +5.12% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $17.25 | $14.87 | $2.38 | 1,375,698.0 | +4.54% |
| 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% |
2.93%
자본화:
|
볼륨(24시간):