Ranger Energy Services Inc (RNGR)

RNGR
🏛️ États-Unis →
13.98
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 13.60 13.61 13.15 13.16 26.7K
09:33 13.36 13.44 13.36 13.44 0.7K
09:36 13.62 13.73 13.62 13.73 1.9K
09:37 13.67 13.67 13.67 13.67 1.1K
09:40 13.74 13.74 13.74 13.74 0.5K
09:42 13.72 13.72 13.72 13.72 1.2K
09:43 13.64 13.64 13.64 13.64 0.2K
09:45 13.54 13.63 13.54 13.63 1.6K
09:46 13.56 13.56 13.56 13.56 0.3K
09:47 13.70 13.70 13.70 13.70 0.4K
09:49 13.70 13.70 13.66 13.68 0.8K
09:50 13.63 13.63 13.63 13.63 0.9K
09:51 13.71 13.71 13.71 13.71 0.6K
09:54 13.71 13.71 13.71 13.71 0.2K
09:55 13.74 13.74 13.74 13.74 0.2K
09:57 13.70 13.70 13.70 13.70 0.5K
10:06 13.65 13.65 13.65 13.65 0.9K
10:07 13.68 13.68 13.63 13.63 2.5K
10:09 13.64 13.64 13.64 13.64 1.9K
10:14 13.61 13.61 13.61 13.61 0.5K
10:15 13.65 13.65 13.65 13.65 0.4K
10:17 13.60 13.60 13.60 13.60 0.8K
10:20 13.57 13.64 13.57 13.64 1.9K
10:24 13.54 13.54 13.54 13.54 0.2K
10:25 13.57 13.57 13.57 13.57 1.4K
10:30 13.57 13.57 13.57 13.57 1.2K
10:32 13.61 13.61 13.61 13.61 0.2K
10:34 13.56 13.56 13.56 13.56 0.8K
10:35 13.63 13.63 13.63 13.63 0.3K
10:36 13.64 13.64 13.56 13.56 1.8K
10:42 13.62 13.62 13.61 13.61 0.6K
10:44 13.61 13.61 13.61 13.61 0.8K
10:47 13.64 13.64 13.64 13.64 0.1K
10:48 13.61 13.61 13.61 13.61 1.3K
10:51 13.60 13.60 13.60 13.60 0.2K
10:53 13.62 13.62 13.62 13.62 0.2K
10:54 13.62 13.62 13.62 13.62 0.9K
10:57 13.64 13.67 13.64 13.67 1.2K
10:59 13.70 13.70 13.70 13.70 0.6K
11:06 13.64 13.64 13.64 13.64 0.3K
11:10 13.66 13.66 13.66 13.66 1.5K
11:16 13.68 13.68 13.68 13.68 0.2K
11:18 13.65 13.65 13.65 13.65 1.5K
11:22 13.62 13.62 13.62 13.62 0.9K
11:28 13.61 13.61 13.61 13.61 0.6K
11:29 13.63 13.63 13.63 13.63 0.4K
11:34 13.62 13.62 13.61 13.61 2.5K
11:41 13.61 13.61 13.61 13.61 1.0K
11:44 13.62 13.62 13.62 13.62 0.7K
11:53 13.61 13.61 13.61 13.61 0.3K
11:54 13.63 13.63 13.63 13.63 0.8K
12:01 13.62 13.62 13.62 13.62 0.3K
12:02 13.64 13.64 13.62 13.62 1.9K
12:04 13.64 13.64 13.64 13.64 0.3K
12:05 13.61 13.64 13.61 13.64 1.0K
12:07 13.63 13.63 13.61 13.63 1.2K
12:11 13.60 13.60 13.60 13.60 0.1K
12:12 13.63 13.63 13.63 13.63 0.3K
12:13 13.63 13.65 13.63 13.65 2.4K
12:15 13.66 13.66 13.66 13.66 0.9K
12:17 13.64 13.64 13.64 13.64 0.6K
12:18 13.64 13.64 13.64 13.64 0.6K
12:23 13.64 13.64 13.64 13.64 0.7K
12:26 13.66 13.66 13.66 13.66 1.0K
12:31 13.69 13.69 13.69 13.69 0.4K
12:33 13.69 13.69 13.69 13.69 0.2K
12:36 13.71 13.74 13.71 13.74 1.0K
12:39 13.74 13.74 13.74 13.74 1.1K
12:41 13.78 13.78 13.78 13.78 1.0K
12:47 13.72 13.72 13.72 13.72 0.3K
12:49 13.74 13.74 13.74 13.74 0.3K
12:55 13.64 13.64 13.64 13.64 2.3K
13:11 13.69 13.69 13.69 13.69 0.5K
13:12 13.67 13.67 13.67 13.67 0.6K
13:15 13.68 13.68 13.68 13.68 0.7K
13:16 13.71 13.71 13.71 13.71 0.4K
13:18 13.71 13.71 13.71 13.71 0.2K
13:20 13.71 13.71 13.71 13.71 0.2K
13:22 13.71 13.71 13.71 13.71 0.4K
13:27 13.70 13.70 13.70 13.70 0.2K
13:30 13.70 13.70 13.70 13.70 0.4K
13:31 13.71 13.71 13.71 13.71 3.3K
13:36 13.71 13.71 13.71 13.71 0.9K
13:41 13.74 13.74 13.73 13.73 0.5K
13:48 13.73 13.73 13.73 13.73 0.4K
13:49 13.74 13.74 13.74 13.74 0.5K
13:52 13.73 13.73 13.73 13.73 0.4K
13:53 13.71 13.71 13.71 13.71 0.6K
13:55 13.72 13.72 13.72 13.72 1.4K
13:56 13.73 13.73 13.72 13.72 0.8K
13:59 13.73 13.73 13.73 13.73 0.4K
14:01 13.71 13.71 13.71 13.71 0.7K
14:06 13.73 13.73 13.73 13.73 0.2K
14:07 13.72 13.72 13.72 13.72 1.0K
14:12 13.71 13.71 13.71 13.71 0.1K
14:15 13.72 13.72 13.71 13.71 1.3K
14:19 13.74 13.74 13.74 13.74 0.2K
14:20 13.73 13.73 13.73 13.73 0.7K
14:23 13.72 13.72 13.72 13.72 0.6K
14:30 13.74 13.74 13.74 13.74 0.3K
14:31 13.73 13.73 13.73 13.73 0.4K
14:32 13.73 13.73 13.73 13.73 0.2K
14:34 13.74 13.74 13.74 13.74 0.4K
14:36 13.72 13.72 13.72 13.72 0.3K
14:38 13.72 13.72 13.72 13.72 0.3K
14:42 13.70 13.70 13.70 13.70 2.1K
14:46 13.70 13.73 13.70 13.73 3.9K
14:48 13.73 13.73 13.73 13.73 0.8K
14:52 13.75 13.75 13.75 13.75 0.9K
14:53 13.82 13.82 13.82 13.82 0.7K
15:00 13.81 13.81 13.81 13.81 0.3K
15:01 13.78 13.80 13.78 13.80 0.9K
15:02 13.79 13.79 13.79 13.79 0.4K
15:09 13.80 13.80 13.80 13.80 0.4K
15:13 13.81 13.81 13.81 13.81 0.6K
15:19 13.81 13.81 13.81 13.81 0.3K
15:20 13.79 13.79 13.79 13.79 0.7K
15:22 13.79 13.80 13.79 13.80 0.6K
15:24 13.80 13.80 13.80 13.80 0.7K
15:27 13.83 13.83 13.79 13.79 0.5K
15:29 13.82 13.82 13.82 13.82 1.0K
15:31 13.83 13.87 13.83 13.87 0.7K
15:33 13.83 13.83 13.83 13.83 0.7K
15:34 13.85 13.85 13.85 13.85 1.2K
15:38 13.84 13.84 13.84 13.84 1.1K
15:41 13.85 13.85 13.85 13.85 1.1K
15:45 13.84 13.84 13.84 13.84 1.7K
15:47 13.82 13.82 13.82 13.82 0.3K
15:48 13.83 13.83 13.83 13.83 0.9K
15:50 13.84 13.84 13.80 13.80 1.7K
15:51 13.81 13.82 13.81 13.82 1.7K
15:52 13.82 13.82 13.82 13.82 1.0K
15:53 13.83 13.83 13.83 13.83 0.5K
15:54 13.82 13.83 13.82 13.83 1.7K
15:55 13.82 13.82 13.82 13.82 0.9K
15:56 13.84 13.84 13.83 13.83 2.7K
15:57 13.85 13.85 13.84 13.85 1.5K
15:58 13.82 13.82 13.79 13.81 4.3K
15:59 13.80 13.81 13.75 13.78 40.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 13.88 14.21 13.86 13.98 0.1M
2025-09-30 14.14 14.21 13.84 14.04 0.1M
2025-09-29 14.40 14.53 14.05 14.30 0.2M
2025-09-26 14.38 14.67 14.25 14.48 0.1M
2025-09-25 14.36 14.43 14.20 14.26 0.1M
2025-09-24 14.36 14.67 14.31 14.39 0.2M
2025-09-23 14.01 14.59 13.82 14.11 0.2M
2025-09-22 13.56 13.87 13.15 13.77 0.2M
2025-09-19 14.37 14.37 13.72 13.72 0.5M
2025-09-18 14.36 14.37 14.05 14.37 0.4M
2025-09-17 14.33 14.66 14.06 14.14 0.2M
2025-09-16 14.30 14.76 14.23 14.42 0.2M
2025-09-15 14.23 14.72 13.89 14.24 0.3M
2025-09-12 14.00 14.08 13.63 13.66 0.1M
2025-09-11 13.79 14.05 13.65 14.00 0.1M
2025-09-10 13.60 13.83 13.53 13.78 0.1M
2025-09-09 13.95 14.13 13.44 13.46 0.1M
2025-09-08 14.28 14.30 13.73 13.81 0.1M
2025-09-05 14.27 14.34 13.90 14.15 0.1M
2025-09-04 13.78 14.35 13.76 14.34 0.1M
2025-09-03 13.93 14.38 13.66 13.72 0.1M
2025-09-02 14.13 14.40 14.06 14.15 0.1M
2025-08-29 14.23 14.33 14.11 14.27 0.1M
2025-08-28 14.06 14.17 13.57 14.13 0.1M
2025-08-27 13.72 14.06 13.72 13.97 0.2M
2025-08-26 13.68 13.87 13.60 13.72 0.2M
2025-08-25 13.46 13.84 13.46 13.67 0.3M
2025-08-22 13.14 13.72 13.14 13.56 0.3M
2025-08-21 12.76 13.17 12.73 13.08 0.1M
2025-08-20 12.71 12.82 12.65 12.80 0.1M
2025-08-19 12.79 13.03 12.55 12.65 0.1M
2025-08-18 12.58 12.87 12.54 12.79 0.1M
2025-08-15 12.79 12.81 12.51 12.58 0.2M
2025-08-14 12.98 12.98 12.46 12.76 0.1M
2025-08-13 12.92 13.14 12.88 13.02 0.1M
2025-08-12 12.64 13.03 12.57 12.93 0.2M
2025-08-11 12.60 12.71 12.47 12.60 0.1M
2025-08-08 12.48 12.61 12.37 12.60 0.1M
2025-08-07 12.91 13.12 12.47 12.51 0.1M
2025-08-06 13.08 13.19 12.63 12.67 0.1M
2025-08-05 12.53 13.14 12.51 13.04 0.2M
2025-08-04 12.67 12.78 12.45 12.77 0.2M
2025-08-01 13.15 13.25 12.47 12.72 0.2M
2025-07-31 13.83 14.08 13.19 13.39 0.2M
2025-07-30 14.72 14.85 14.12 14.21 0.3M
2025-07-29 14.35 15.10 14.05 14.72 0.4M
2025-07-28 12.43 13.01 12.43 12.96 0.2M
2025-07-25 12.37 12.53 12.30 12.35 0.1M
2025-07-24 12.32 12.42 12.21 12.34 0.1M
2025-07-23 11.78 12.52 11.74 12.51 0.2M
2025-07-22 11.54 11.85 11.44 11.67 0.2M
2025-07-21 11.60 11.66 11.48 11.54 0.2M
2025-07-18 11.70 11.81 11.48 11.55 0.2M
2025-07-17 11.29 11.60 11.29 11.59 0.3M
2025-07-16 11.47 11.50 11.14 11.28 0.3M
2025-07-15 12.23 12.28 11.35 11.40 0.3M
2025-07-14 12.19 12.30 11.97 12.22 0.2M
2025-07-11 12.35 12.45 12.17 12.31 0.1M
2025-07-10 12.19 12.35 11.96 12.31 0.1M
2025-07-09 12.53 12.55 12.26 12.28 0.1M
2025-07-08 12.10 12.70 12.09 12.53 0.2M
2025-07-07 12.19 12.51 11.95 12.09 0.3M
2025-07-03 12.16 12.40 12.16 12.34 0.1M
2025-07-02 12.32 12.34 11.93 12.24 0.2M
2025-07-01 11.89 12.38 11.62 12.19 0.4M
2025-06-30 12.14 12.18 11.92 11.94 0.2M
2025-06-27 12.32 12.44 12.15 12.22 0.4M
2025-06-26 12.06 12.27 12.03 12.25 0.2M
2025-06-25 12.13 12.16 11.93 12.00 0.2M
2025-06-24 12.44 12.73 12.13 12.13 0.2M
2025-06-23 12.69 12.77 12.37 12.46 0.3M
2025-06-20 12.87 12.99 12.43 12.56 0.2M
2025-06-18 12.73 13.05 12.65 12.84 0.2M
2025-06-17 12.85 13.16 12.73 12.73 0.4M
2025-06-16 12.83 12.85 12.53 12.85 0.3M
2025-06-13 13.11 13.11 12.57 12.85 0.3M
2025-06-12 12.70 12.83 12.50 12.74 0.2M
2025-06-11 12.70 12.95 12.50 12.93 0.3M
2025-06-10 12.50 12.81 12.25 12.60 0.3M
2025-06-09 12.06 12.49 12.06 12.33 0.2M
2025-06-06 11.82 12.04 11.71 12.02 0.2M
2025-06-05 11.40 11.68 11.35 11.63 0.3M
2025-06-04 11.13 11.37 10.80 11.36 1.0M
2025-06-03 10.89 11.29 10.79 11.18 0.3M
2025-06-02 10.81 11.04 10.59 10.87 0.2M
2025-05-30 11.08 11.08 10.62 10.65 0.1M
2025-05-29 10.79 11.12 10.56 11.11 0.1M
2025-05-28 11.24 11.26 10.77 10.78 0.1M
2025-05-27 11.12 11.16 10.84 11.16 0.3M
2025-05-23 10.96 11.27 10.90 10.99 0.1M
2025-05-22 11.03 11.23 10.76 11.15 0.1M
2025-05-21 11.00 11.28 10.96 11.13 0.1M
2025-05-20 11.13 11.30 11.01 11.11 0.1M
2025-05-19 10.99 11.17 10.78 11.16 0.1M
2025-05-16 11.71 11.87 11.20 11.24 0.1M
2025-05-15 11.92 11.96 11.50 11.72 0.2M
2025-05-14 11.92 12.22 11.69 12.09 0.1M
2025-05-13 11.98 12.13 11.88 12.06 0.1M
2025-05-12 11.99 12.14 11.76 11.91 0.2M
2025-05-09 11.20 11.50 11.04 11.33 0.2M
2025-05-08 11.18 11.40 11.10 11.16 0.1M
2025-05-07 11.45 11.45 11.05 11.13 0.1M
2025-05-06 11.95 11.95 11.26 11.33 0.1M
2025-05-05 12.04 12.27 11.80 11.89 0.3M
2025-05-02 11.61 12.39 11.53 12.32 0.2M
2025-05-01 11.20 11.63 10.90 11.47 0.1M
2025-04-30 12.20 12.45 10.57 11.09 0.2M
2025-04-29 12.52 12.67 12.40 12.62 0.1M
2025-04-28 12.20 12.56 12.20 12.54 0.1M
2025-04-25 12.08 12.27 11.91 12.26 0.1M
2025-04-24 12.23 12.43 12.03 12.15 0.1M
2025-04-23 12.77 12.81 12.05 12.17 0.1M
2025-04-22 12.38 12.62 11.97 12.44 0.1M
2025-04-21 12.49 12.49 12.08 12.30 0.1M
2025-04-17 12.44 12.90 12.44 12.62 0.1M
2025-04-16 12.15 12.60 12.15 12.38 0.1M
2025-04-15 12.18 12.57 12.14 12.18 0.1M
2025-04-14 12.53 12.53 12.00 12.25 0.1M
2025-04-11 11.95 12.46 11.62 12.25 0.1M
2025-04-10 12.33 12.33 11.66 11.97 0.1M
2025-04-09 10.92 13.00 10.87 12.70 0.1M
2025-04-08 11.84 12.37 11.24 11.30 0.2M
2025-04-07 11.19 12.17 10.82 11.63 0.2M
2025-04-04 12.82 12.82 11.24 11.79 0.3M
2025-04-03 13.70 13.76 13.12 13.21 0.1M
2025-04-02 14.25 14.51 14.17 14.48 0.1M
2025-04-01 14.00 14.45 13.82 14.38 0.1M
2025-03-31 14.12 14.29 13.77 14.19 0.1M
2025-03-28 14.64 14.92 14.20 14.26 0.1M
2025-03-27 14.84 15.03 14.81 14.89 0.1M
2025-03-26 14.87 15.18 14.70 14.84 0.1M
2025-03-25 14.61 14.93 14.59 14.71 0.1M
2025-03-24 14.37 14.56 14.12 14.56 0.1M
2025-03-21 14.24 14.39 13.92 14.15 0.3M
2025-03-20 14.40 14.57 14.27 14.50 0.1M
2025-03-19 14.21 14.57 14.19 14.46 0.1M
2025-03-18 14.35 14.39 14.00 14.15 0.1M
2025-03-17 14.32 14.38 14.10 14.24 0.1M
2025-03-14 14.06 14.53 13.95 14.26 0.1M
2025-03-13 14.82 14.94 13.88 13.95 0.1M
2025-03-12 14.50 14.89 14.29 14.81 0.2M
2025-03-11 14.36 14.66 14.25 14.50 0.1M
2025-03-10 14.57 14.71 14.22 14.40 0.1M
2025-03-07 14.68 14.89 14.33 14.58 0.1M
2025-03-06 15.37 15.40 14.40 14.54 0.1M
2025-03-05 15.51 15.60 14.87 15.38 0.2M
2025-03-04 16.15 17.06 15.60 15.81 0.3M
2025-03-03 16.83 17.21 16.15 16.15 0.2M
2025-02-28 16.38 16.72 16.20 16.71 0.1M
2025-02-27 16.85 16.98 16.45 16.48 0.1M
2025-02-26 17.33 17.43 16.62 16.81 0.1M
2025-02-25 17.38 17.47 16.79 17.24 0.1M
2025-02-24 17.56 17.70 17.13 17.31 0.1M
2025-02-21 18.03 18.03 17.34 17.42 0.2M
2025-02-20 17.92 18.12 17.79 17.90 0.1M
2025-02-19 18.03 18.16 17.81 18.03 0.1M
2025-02-18 17.93 18.45 17.75 18.08 0.1M
2025-02-14 17.61 17.89 17.49 17.78 0.1M
2025-02-13 17.52 17.60 17.18 17.59 0.1M
2025-02-12 17.40 17.52 17.08 17.46 0.1M
2025-02-11 17.44 17.69 17.23 17.56 0.1M
2025-02-10 16.67 17.38 16.67 17.37 0.1M
2025-02-07 16.51 16.77 16.34 16.51 0.1M
2025-02-06 17.06 17.19 16.25 16.49 0.1M
2025-02-05 16.86 16.98 16.75 16.96 0.1M
2025-02-04 16.23 16.89 16.23 16.84 0.1M
2025-02-03 16.39 16.57 15.96 16.42 0.1M
2025-01-31 17.10 17.10 16.34 16.39 0.1M
2025-01-30 17.25 17.39 17.02 17.18 0.1M
2025-01-29 16.91 17.22 16.78 17.19 0.1M
2025-01-28 17.04 17.19 16.89 16.93 0.2M
2025-01-27 17.49 17.60 16.99 17.06 0.1M
2025-01-24 17.60 17.80 17.46 17.68 0.1M
2025-01-23 17.74 17.80 17.41 17.60 0.1M
2025-01-22 17.72 18.10 17.65 17.73 0.1M
2025-01-21 17.71 17.94 17.42 17.79 0.2M
2025-01-17 17.79 17.90 17.43 17.59 0.1M
2025-01-16 17.32 17.70 17.23 17.62 0.2M
2025-01-15 16.78 17.49 16.40 17.47 0.1M
2025-01-14 16.36 16.78 16.36 16.73 0.1M
2025-01-13 15.83 16.50 15.83 16.33 0.2M
2025-01-10 15.57 16.40 15.57 15.84 0.1M
2025-01-08 15.75 15.75 15.33 15.48 0.1M
2025-01-07 15.93 15.97 15.55 15.87 0.2M
2025-01-06 16.50 16.60 15.97 16.00 0.2M
2025-01-03 16.36 16.49 16.10 16.43 0.1M
2025-01-02 15.70 16.35 15.70 16.32 0.1M