Ranger Energy Services (RNGR)

RNGR
🏛️ Estados Unidos →
13.61
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 13.68 13.69 13.68 13.69 4.9K
09:31 13.69 13.69 13.64 13.64 8.4K
09:34 13.60 13.60 13.60 13.60 0.6K
09:36 13.61 13.61 13.61 13.61 0.3K
09:38 13.63 13.63 13.63 13.63 0.6K
09:39 13.62 13.66 13.62 13.66 0.8K
09:40 13.61 13.61 13.61 13.61 3.3K
09:41 13.68 13.71 13.68 13.71 1.1K
09:43 13.71 13.71 13.71 13.71 4.2K
09:44 13.77 13.77 13.77 13.77 0.3K
09:48 13.85 13.85 13.81 13.81 2.3K
09:49 13.75 13.75 13.75 13.75 2.2K
10:17 13.82 13.82 13.82 13.82 1.9K
10:27 13.74 13.74 13.74 13.74 1.2K
10:29 13.73 13.73 13.73 13.73 0.1K
10:30 13.74 13.74 13.74 13.74 0.2K
10:34 13.80 13.80 13.80 13.80 0.5K
10:35 13.80 13.80 13.70 13.70 1.7K
10:36 13.70 13.70 13.70 13.70 2.0K
10:45 13.69 13.69 13.69 13.69 2.6K
10:50 13.68 13.68 13.68 13.68 3.1K
10:52 13.69 13.69 13.69 13.69 0.8K
11:00 13.70 13.70 13.70 13.70 0.6K
11:01 13.67 13.67 13.67 13.67 2.9K
11:05 13.69 13.69 13.69 13.69 0.4K
11:13 13.70 13.70 13.69 13.69 12.1K
11:16 13.72 13.72 13.72 13.72 0.1K
11:17 13.77 13.77 13.77 13.77 1.1K
11:18 13.77 13.77 13.77 13.77 1.0K
11:20 13.77 13.77 13.77 13.77 0.2K
11:25 13.78 13.78 13.78 13.78 0.4K
11:28 13.74 13.74 13.74 13.74 0.5K
11:31 13.77 13.77 13.77 13.77 0.4K
11:38 13.80 13.80 13.80 13.80 0.4K
11:44 13.81 13.81 13.78 13.81 0.7K
11:47 13.79 13.79 13.79 13.79 0.5K
11:48 13.81 13.81 13.76 13.76 1.3K
11:51 13.79 13.79 13.79 13.79 0.7K
11:58 13.82 13.82 13.82 13.82 0.6K
12:12 13.81 13.81 13.78 13.78 1.6K
12:14 13.80 13.80 13.80 13.80 0.5K
12:18 13.84 13.84 13.84 13.84 0.6K
12:28 13.85 13.85 13.85 13.85 0.8K
12:40 13.87 13.87 13.87 13.87 0.3K
12:42 13.87 13.87 13.85 13.85 1.7K
12:48 13.86 13.86 13.86 13.86 0.4K
12:49 13.87 13.87 13.87 13.87 0.3K
12:52 13.87 13.87 13.87 13.87 0.6K
12:57 13.86 13.86 13.86 13.86 1.8K
12:58 13.85 13.85 13.85 13.85 0.1K
13:01 13.81 13.81 13.81 13.81 0.6K
13:03 13.82 13.82 13.82 13.82 0.1K
13:04 13.82 13.82 13.82 13.82 0.4K
13:14 13.82 13.82 13.82 13.82 0.8K
13:17 13.84 13.84 13.84 13.84 0.3K
13:20 13.82 13.82 13.82 13.82 0.2K
13:22 13.84 13.84 13.82 13.82 0.6K
13:28 13.85 13.86 13.84 13.84 2.0K
13:30 13.83 13.83 13.83 13.83 0.4K
13:45 13.83 13.83 13.83 13.83 0.3K
13:51 13.78 13.78 13.78 13.78 1.8K
13:56 13.79 13.79 13.79 13.79 0.3K
14:00 13.79 13.79 13.79 13.79 0.3K
14:05 13.79 13.79 13.79 13.79 0.1K
14:07 13.80 13.80 13.80 13.80 0.3K
14:10 13.80 13.80 13.80 13.80 0.9K
14:16 13.74 13.74 13.74 13.74 1.2K
14:17 13.75 13.75 13.75 13.75 0.1K
14:18 13.75 13.75 13.75 13.75 0.2K
14:19 13.76 13.76 13.75 13.75 0.7K
14:22 13.76 13.77 13.76 13.77 1.0K
14:23 13.78 13.78 13.78 13.78 0.3K
14:25 13.80 13.80 13.80 13.80 0.4K
14:31 13.81 13.81 13.81 13.81 0.6K
14:33 13.81 13.81 13.81 13.81 1.7K
14:35 13.79 13.79 13.79 13.79 1.1K
14:42 13.77 13.77 13.77 13.77 0.5K
14:45 13.75 13.75 13.75 13.75 0.8K
14:53 13.75 13.75 13.75 13.75 0.3K
14:54 13.75 13.75 13.75 13.75 0.1K
14:55 13.75 13.75 13.75 13.75 0.4K
14:57 13.75 13.75 13.75 13.75 0.8K
15:03 13.74 13.74 13.74 13.74 0.4K
15:06 13.74 13.74 13.74 13.74 0.1K
15:07 13.73 13.74 13.73 13.74 1.0K
15:08 13.74 13.74 13.74 13.74 0.8K
15:12 13.71 13.71 13.71 13.71 0.7K
15:13 13.72 13.72 13.72 13.72 0.3K
15:14 13.71 13.71 13.71 13.71 1.3K
15:20 13.71 13.72 13.71 13.72 1.2K
15:21 13.75 13.75 13.73 13.73 0.4K
15:22 13.74 13.74 13.71 13.71 1.7K
15:25 13.69 13.69 13.69 13.69 2.3K
15:28 13.68 13.68 13.67 13.67 1.0K
15:30 13.66 13.66 13.66 13.66 0.4K
15:31 13.67 13.67 13.67 13.67 0.9K
15:32 13.69 13.69 13.69 13.69 5.6K
15:33 13.69 13.69 13.69 13.69 0.1K
15:34 13.68 13.68 13.68 13.68 0.1K
15:35 13.68 13.68 13.68 13.68 0.7K
15:37 13.69 13.69 13.68 13.68 1.3K
15:38 13.69 13.69 13.69 13.69 0.1K
15:39 13.69 13.69 13.69 13.69 0.3K
15:40 13.69 13.69 13.69 13.69 0.8K
15:42 13.68 13.68 13.68 13.68 0.3K
15:43 13.67 13.67 13.67 13.67 0.3K
15:44 13.68 13.68 13.68 13.68 0.1K
15:45 13.69 13.69 13.69 13.69 4.9K
15:46 13.69 13.69 13.69 13.69 0.4K
15:48 13.69 13.69 13.69 13.69 0.5K
15:49 13.69 13.70 13.69 13.69 6.7K
15:50 13.70 13.72 13.70 13.72 7.2K
15:51 13.72 13.72 13.72 13.72 1.8K
15:52 13.72 13.72 13.72 13.72 0.8K
15:53 13.72 13.72 13.72 13.72 3.8K
15:54 13.73 13.73 13.73 13.73 1.3K
15:55 13.73 13.73 13.73 13.73 1.3K
15:56 13.73 13.73 13.73 13.73 1.7K
15:57 13.73 13.73 13.73 13.73 2.6K
15:58 13.73 13.73 13.73 13.73 1.7K
15:59 13.73 13.76 13.71 13.72 29.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles