Holen Sie sich die Stockscreener-App
14.12
1.88%
-0.27
Handel nachbörslich:
14.12
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-12-08 | $14.18 | $13.72 | $0.455 | 133,961.0 | -1.36% |
| 2025-12-05 | $14.20 | $13.82 | $0.38 | 119,159.0 | -0.29% |
| 2025-12-04 | $14.20 | $13.89 | $0.31 | 152,732.0 | +0.00% |
| 2025-12-03 | $14.09 | $13.40 | $0.6885 | 200,619.0 | +3.32% |
| 2025-12-02 | $13.82 | $13.41 | $0.41 | 119,413.0 | -1.24% |
| 2025-12-01 | $13.89 | $13.38 | $0.51 | 143,103.0 | +1.55% |
| 2025-11-28 | $13.60 | $13.41 | $0.19 | 34,454.0 | +0.90% |
| 2025-11-26 | $13.47 | $13.17 | $0.2999 | 103,080.0 | +1.29% |
| 2025-11-25 | $13.32 | $12.97 | $0.35 | 146,326.0 | +0.69% |
| 2025-11-24 | $13.22 | $12.70 | $0.522 | 102,734.0 | +0.31% |
| 2025-11-21 | $13.28 | $12.60 | $0.68 | 185,086.0 | +2.67% |
| 2025-11-20 | $13.82 | $12.68 | $1.14 | 137,294.0 | -5.63% |
| 2025-11-19 | $13.54 | $13.29 | $0.245 | 92,623.0 | +0.00% |
| 2025-11-18 | $13.61 | $13.04 | $0.5699 | 184,960.0 | +1.96% |
| 2025-11-17 | $13.85 | $13.20 | $0.65 | 191,812.0 | -3.78% |
| 2025-11-14 | $14.02 | $13.43 | $0.5902 | 138,062.0 | +1.03% |
| 2025-11-13 | $14.05 | $13.49 | $0.56 | 190,338.0 | -2.43% |
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ranger Energy Services Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RNGR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ranger Energy Services Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.60 | $13.38 | $1.22 | 1,515,364.0 | +4.52% |
| 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-Aktien (RNGR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (RNGR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
1.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):