Holen Sie sich die Stockscreener-App
15.66
1.62%
0.25
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $15.77 | $15.33 | $0.44 | 105,525.0 | +1.62% |
| 2026-10-01 | $15.42 | $15.04 | $0.38 | 202,517.0 | +1.45% |
| 2026-09-30 | $15.26 | $14.99 | $0.27 | 147,971.0 | +1.00% |
| 2026-09-29 | $15.24 | $14.97 | $0.27 | 165,469.0 | -1.44% |
| 2026-09-28 | $15.72 | $15.21 | $0.51 | 178,478.0 | -1.61% |
| 2026-09-25 | $15.73 | $15.42 | $0.31 | 89,252.0 | +0.32% |
| 2026-09-24 | $15.83 | $15.43 | $0.40 | 155,378.0 | -1.21% |
| 2026-09-23 | $15.95 | $15.53 | $0.42 | 169,146.0 | +0.77% |
| 2026-09-22 | $15.78 | $15.24 | $0.535 | 151,091.0 | -0.89% |
| 2026-09-21 | $16.36 | $15.66 | $0.695 | 132,189.0 | -3.63% |
| 2026-09-18 | $16.50 | $16.07 | $0.43 | 406,311.0 | -1.51% |
| 2026-09-17 | $16.87 | $16.27 | $0.60 | 101,662.0 | +0.30% |
| 2026-09-16 | $17.51 | $16.22 | $1.29 | 110,100.0 | -2.31% |
| 2026-09-15 | $16.96 | $16.51 | $0.45 | 114,191.0 | +1.75% |
| 2026-09-14 | $17.22 | $16.47 | $0.75 | 122,584.0 | -4.55% |
| 2026-09-11 | $17.35 | $16.86 | $0.485 | 107,126.0 | +1.46% |
| 2026-09-10 | $17.30 | $16.70 | $0.60 | 120,583.0 | -0.64% |
| 2026-09-09 | $17.34 | $16.98 | $0.359 | 129,100.0 | +1.71% |
| 2026-09-08 | $17.63 | $16.91 | $0.7199 | 172,241.0 | +0.83% |
| 2026-09-04 | $17.22 | $16.52 | $0.70 | 101,528.0 | -0.83% |
| 2026-09-03 | $17.37 | $16.88 | $0.49 | 127,046.0 | -1.05% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $15.77 | $15.04 | $0.73 | 413,567.0 | +3.09% |
| 2026-09 | $17.63 | $14.97 | $2.66 | 3,588,725.0 | -9.04% |
| 2026-08 | $17.95 | $15.40 | $2.55 | 4,452,657.0 | +4.05% |
| 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-Aktien (RNGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-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% |
4.97%
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):