Stockscreener 앱 받기
15.17
0.13%
0.02
시간 외 거래:
15.17
Ranger Energy Services Inc 주식 (RNGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $15.50 | $15.00 | $0.50 | 255,429.0 | +0.13% |
| 2026-06-16 | $15.71 | $15.13 | $0.58 | 154,842.0 | -2.76% |
| 2026-06-15 | $15.88 | $15.44 | $0.44 | 123,611.0 | -1.70% |
| 2026-06-12 | $16.29 | $15.78 | $0.51 | 158,644.0 | +0.06% |
| 2026-06-11 | $16.20 | $15.82 | $0.38 | 133,387.0 | +0.57% |
| 2026-06-10 | $15.94 | $15.68 | $0.26 | 118,087.0 | +0.64% |
| 2026-06-09 | $16.40 | $15.54 | $0.855 | 124,672.0 | -2.37% |
| 2026-06-08 | $16.24 | $15.64 | $0.60 | 123,780.0 | +3.89% |
| 2026-06-05 | $16.49 | $15.35 | $1.14 | 111,893.0 | -5.63% |
| 2026-06-04 | $16.42 | $15.84 | $0.58 | 190,427.0 | +2.38% |
| 2026-06-03 | $16.18 | $15.92 | $0.26 | 136,236.0 | -1.30% |
| 2026-06-02 | $16.39 | $15.62 | $0.77 | 305,717.0 | +4.39% |
| 2026-06-01 | $15.70 | $15.25 | $0.45 | 238,686.0 | +0.26% |
| 2026-05-29 | $15.50 | $15.11 | $0.3899 | 197,261.0 | +2.05% |
| 2026-05-28 | $15.69 | $15.10 | $0.59 | 238,914.0 | -0.66% |
| 2026-05-27 | $16.16 | $15.17 | $0.99 | 323,518.0 | -6.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $16.49 | $15.00 | $1.49 | 2,430,840.0 | -1.88% |
| 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% |
6.74%
0.76%
자본화:
|
볼륨(24시간):