loading

Ranger Energy Services Inc 주식 (RNGR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $12.40 $12.16 $0.24 94,150.0 +0.82%
2025-07-02 $12.34 $11.93 $0.415 201,385.0 +0.41%
2025-07-01 $12.38 $11.62 $0.76 376,518.0 +2.09%
2025-06-30 $12.18 $11.92 $0.26 212,641.0 -2.29%
2025-06-27 $12.44 $12.15 $0.29 449,740.0 -0.24%
2025-06-26 $12.27 $12.03 $0.245 194,700.0 +2.08%
2025-06-25 $12.15 $11.93 $0.225 165,208.0 -1.07%
2025-06-24 $12.73 $12.13 $0.60 206,334.0 -2.65%
2025-06-23 $12.77 $12.37 $0.40 293,271.0 -0.80%
2025-06-20 $12.99 $12.43 $0.56 229,657.0 -2.18%
2025-06-18 $13.04 $12.65 $0.395 226,900.0 +0.86%
2025-06-17 $13.16 $12.73 $0.43 408,678.0 -0.93%
2025-06-16 $12.85 $12.53 $0.32 286,869.0 +0.00%
2025-06-13 $13.11 $12.57 $0.54 289,591.0 +0.86%
2025-06-12 $12.82 $12.50 $0.325 178,126.0 -1.47%
2025-06-11 $12.95 $12.49 $0.455 251,604.0 +2.62%
2025-06-10 $12.81 $12.25 $0.56 315,208.0 +2.19%
2025-06-09 $12.49 $12.06 $0.4262 162,260.0 +2.58%
2025-06-06 $12.04 $11.71 $0.33 223,243.0 +3.35%
2025-06-05 $11.68 $11.35 $0.33 268,951.0 +2.38%
2025-06-04 $11.37 $10.80 $0.57 960,625.0 +1.61%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $12.40 $11.62 $0.78 766,203.0 +3.35%
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

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%

Ranger Energy Services Inc 주식 (RNGR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
oil_gas_equipment_services WHD
$45.27
price up icon 0.02%
$54.15
price down icon 2.11%
$24.70
price down icon 0.08%
oil_gas_equipment_services CHX
$26.14
price down icon 1.10%
oil_gas_equipment_services NOV
$13.08
price down icon 0.91%
oil_gas_equipment_services FTI
$34.90
price up icon 0.75%
자본화:     |  볼륨(24시간):