Holen Sie sich die Stockscreener-App
16.25
0.25%
0.04
Handel nachbörslich:
16.25
Ranger Energy Services Inc-Aktien (RNGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $16.64 | $16.15 | $0.49 | 203,763.0 | +0.25% |
| 2026-05-22 | $16.70 | $16.06 | $0.64 | 215,331.0 | -0.73% |
| 2026-05-21 | $16.52 | $16.07 | $0.45 | 181,218.0 | -0.31% |
| 2026-05-20 | $16.88 | $16.21 | $0.665 | 219,224.0 | -0.55% |
| 2026-05-19 | $16.85 | $16.43 | $0.42 | 138,766.0 | -2.20% |
| 2026-05-18 | $16.93 | $16.14 | $0.785 | 266,527.0 | +2.37% |
| 2026-05-15 | $16.53 | $16.11 | $0.424 | 274,322.0 | +1.36% |
| 2026-05-14 | $16.45 | $16.05 | $0.395 | 294,512.0 | +0.00% |
| 2026-05-13 | $16.26 | $15.78 | $0.48 | 148,128.0 | +0.19% |
| 2026-05-12 | $16.43 | $15.79 | $0.6399 | 176,551.0 | +1.31% |
| 2026-05-11 | $16.20 | $15.74 | $0.455 | 195,034.0 | +1.07% |
| 2026-05-08 | $15.99 | $15.62 | $0.365 | 295,092.0 | -0.19% |
| 2026-05-07 | $16.25 | $15.62 | $0.6253 | 178,169.0 | -3.65% |
| 2026-05-06 | $16.69 | $16.19 | $0.50 | 238,205.0 | -2.37% |
| 2026-05-05 | $17.21 | $16.82 | $0.395 | 344,275.0 | -1.23% |
| 2026-05-04 | $17.45 | $16.90 | $0.555 | 268,200.0 | -0.52% |
| 2026-05-01 | $17.41 | $16.88 | $0.525 | 337,975.0 | -1.78% |
| 2026-04-30 | $17.87 | $17.20 | $0.67 | 465,598.0 | -0.91% |
| 2026-04-29 | $17.70 | $16.92 | $0.7799 | 627,309.0 | +2.14% |
| 2026-04-28 | $18.24 | $16.85 | $1.39 | 655,633.0 | -6.40% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $17.45 | $15.62 | $1.83 | 4,179,055.0 | -6.93% |
| 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% |
0.35%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):