XNYS
Datos históricos de Ranger Energy Services, Inc.
Ranger Energy Services, Inc. · RNGR
$15.42
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:02 UTC
- Variación en el periodo
- +24.05%
- Máximo
- US$18.82
- 23 de abril de 2026
- Mínimo
- US$11.88
- 10 de noviembre de 2025
- Volumen medio diario
- 0.19 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.48 | 15.70 | 15.36 | 15.42 | −0.26% | 141,466.311 |
| 8 oct 2026 | 15.51 | 15.56 | 15.20 | 15.46 | +0.52% | 124,956.206 |
| 7 oct 2026 | 15.69 | 15.83 | 15.06 | 15.38 | −1.73% | 157,733.168 |
| 6 oct 2026 | 16.00 | 16.00 | 15.58 | 15.65 | −2.13% | 114,444.872 |
| 5 oct 2026 | 15.66 | 16.16 | 15.66 | 15.99 | +2.11% | 155,919.14 |
| 2 oct 2026 | 15.41 | 15.77 | 15.33 | 15.66 | +1.62% | 105,527.39 |
| 1 oct 2026 | 15.14 | 15.42 | 15.04 | 15.41 | +1.45% | 202,519.274 |
| 30 sep 2026 | 15.12 | 15.26 | 14.99 | 15.19 | +1.00% | 147,973.166 |
| 29 sep 2026 | 15.20 | 15.24 | 14.97 | 15.04 | −1.44% | 165,472.69 |
| 28 sep 2026 | 15.72 | 15.72 | 15.21 | 15.26 | −1.61% | 178,480.552 |
| 25 sep 2026 | 15.42 | 15.73 | 15.42 | 15.51 | +0.32% | 89,253.558 |
| 24 sep 2026 | 15.81 | 15.83 | 15.43 | 15.46 | −1.21% | 155,384.51 |
| 23 sep 2026 | 15.53 | 15.95 | 15.53 | 15.65 | +0.77% | 169,127.842 |
| 22 sep 2026 | 15.47 | 15.78 | 15.24 | 15.53 | −0.89% | 151,198.754 |
| 21 sep 2026 | 16.16 | 16.36 | 15.66 | 15.67 | −3.63% | 132,191.314 |
| 18 sep 2026 | 16.40 | 16.50 | 16.07 | 16.26 | −1.51% | 406,312.802 |
| 17 sep 2026 | 16.56 | 16.87 | 16.27 | 16.51 | +0.30% | 101,662.488 |
| 16 sep 2026 | 16.89 | 17.51 | 16.22 | 16.46 | −2.31% | 110,103.526 |
| 15 sep 2026 | 16.69 | 16.96 | 16.51 | 16.85 | +1.75% | 114,194.302 |
| 14 sep 2026 | 17.22 | 17.22 | 16.47 | 16.56 | −4.55% | 122,617.094 |
| 11 sep 2026 | 17.06 | 17.35 | 16.87 | 17.35 | +1.46% | 107,132.191 |
| 10 sep 2026 | 17.30 | 17.30 | 16.70 | 17.10 | −0.64% | 120,585.116 |
| 9 sep 2026 | 17.25 | 17.34 | 16.98 | 17.21 | +1.71% | 129,103.679 |
| 8 sep 2026 | 16.95 | 17.63 | 16.91 | 16.92 | +0.83% | 172,406.258 |
| 4 sep 2026 | 16.88 | 17.22 | 16.52 | 16.78 | −0.83% | 101,529.417 |
| 3 sep 2026 | 17.21 | 17.37 | 16.88 | 16.92 | −1.05% | 127,048.429 |
| 2 sep 2026 | 16.77 | 17.26 | 16.77 | 17.10 | +0.88% | 487,429.88 |
| 1 sep 2026 | 16.70 | 17.25 | 16.40 | 16.95 | +1.50% | 299,917.436 |
| 31 ago 2026 | 17.07 | 17.53 | 16.62 | 16.70 | +0.91% | 256,083.84 |
| 28 ago 2026 | 16.37 | 16.62 | 16.20 | 16.55 | +1.10% | 121,362.127 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.