Ranger Energy Services (RNGR)

RNGR
🏛️ Estados Unidos →
13.98
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 11.15 11.15 10.91 11.01 0.0M
2022-12-29 10.96 11.24 10.96 11.12 0.0M
2022-12-28 11.15 11.22 10.87 10.91 0.0M
2022-12-27 11.00 11.24 11.00 11.15 0.0M
2022-12-23 10.96 11.13 10.81 11.04 0.0M
2022-12-22 11.09 11.09 10.51 10.70 0.0M
2022-12-21 11.19 11.20 11.04 11.07 0.0M
2022-12-20 11.09 11.24 10.88 11.12 0.0M
2022-12-19 11.04 11.09 10.87 10.87 0.0M
2022-12-16 11.12 11.17 10.87 11.04 0.0M
2022-12-15 11.22 11.30 11.08 11.18 0.0M
2022-12-14 11.22 11.34 11.03 11.22 0.0M
2022-12-13 11.25 11.41 11.12 11.25 0.0M
2022-12-12 11.10 11.22 11.03 11.07 0.1M
2022-12-09 10.88 11.12 10.76 11.10 0.0M
2022-12-08 10.77 10.84 10.71 10.82 0.0M
2022-12-07 10.73 10.77 10.51 10.67 0.0M
2022-12-06 10.63 10.93 10.62 10.64 0.0M
2022-12-05 10.88 10.95 10.31 10.55 0.0M
2022-12-02 11.11 11.16 10.96 11.10 0.0M
2022-12-01 11.18 11.18 11.01 11.14 0.0M
2022-11-30 11.22 11.22 11.00 11.18 0.0M
2022-11-29 11.27 11.27 11.10 11.18 0.0M
2022-11-28 11.29 11.29 10.94 11.18 0.0M
2022-11-25 11.29 11.41 11.22 11.22 0.0M
2022-11-23 11.50 11.50 11.16 11.41 0.0M
2022-11-22 10.99 11.50 10.91 11.44 0.1M
2022-11-21 10.99 10.99 10.36 10.99 0.0M
2022-11-18 11.00 11.00 10.83 10.90 0.0M
2022-11-17 11.01 11.01 10.84 10.96 0.1M
2022-11-16 10.85 11.01 10.66 11.01 0.0M
2022-11-15 10.60 10.88 10.60 10.85 0.1M
2022-11-14 10.65 10.82 10.62 10.73 0.1M
2022-11-11 10.75 10.85 10.73 10.77 0.1M
2022-11-10 10.65 10.75 10.39 10.73 0.0M
2022-11-09 10.45 10.59 10.45 10.50 0.0M
2022-11-08 10.69 10.75 10.31 10.57 0.0M
2022-11-07 10.64 10.86 10.53 10.73 0.1M
2022-11-04 10.70 10.79 10.49 10.75 0.0M
2022-11-03 10.80 10.82 10.34 10.78 0.0M
2022-11-02 10.60 10.80 10.42 10.66 0.0M
2022-11-01 10.50 10.68 10.44 10.60 0.0M
2022-10-31 10.88 10.88 10.26 10.50 0.1M
2022-10-28 11.00 11.00 9.76 10.01 0.1M
2022-10-27 10.21 10.25 10.00 10.13 0.0M
2022-10-26 10.25 10.29 9.85 10.00 0.0M
2022-10-25 10.17 10.33 10.15 10.24 0.0M
2022-10-24 10.39 10.49 10.05 10.28 0.1M
2022-10-21 10.11 10.38 10.10 10.25 0.0M
2022-10-20 10.10 10.25 9.99 10.18 0.2M
2022-10-19 9.75 10.06 9.75 9.99 0.0M
2022-10-18 9.70 9.88 9.59 9.81 0.0M
2022-10-17 9.35 9.35 9.07 9.32 0.0M
2022-10-14 9.26 9.32 9.15 9.18 0.0M
2022-10-13 9.08 9.34 8.88 9.22 0.0M
2022-10-12 8.93 8.96 8.67 8.93 0.0M
2022-10-11 9.10 9.27 8.86 8.86 0.0M
2022-10-10 9.50 9.73 8.93 9.12 0.0M
2022-10-07 9.75 9.80 9.25 9.57 0.0M
2022-10-06 9.64 9.82 9.43 9.73 0.0M
2022-10-05 9.81 9.97 9.62 9.73 0.0M
2022-10-04 9.57 9.95 9.57 9.81 0.0M
2022-10-03 9.76 9.80 9.20 9.70 0.0M
2022-09-30 9.87 10.25 9.68 9.78 0.1M
2022-09-29 9.61 10.10 9.61 9.80 0.0M
2022-09-28 8.97 9.68 8.60 9.50 0.0M
2022-09-27 8.74 8.99 8.73 8.82 0.0M
2022-09-26 9.04 9.04 8.70 8.70 0.0M
2022-09-23 9.10 9.10 8.85 8.99 0.0M
2022-09-22 9.13 9.13 9.04 9.12 0.0M
2022-09-21 9.75 9.87 9.00 9.44 0.0M
2022-09-20 9.86 9.86 9.61 9.74 0.0M
2022-09-19 10.06 10.14 9.86 9.95 0.0M
2022-09-16 9.95 10.21 9.63 10.15 0.0M
2022-09-15 9.79 10.10 9.75 10.04 0.0M
2022-09-14 10.01 10.35 9.78 9.81 0.0M
2022-09-13 9.74 10.04 9.74 10.00 0.0M
2022-09-12 9.90 10.10 9.83 9.98 0.0M
2022-09-09 9.95 9.95 9.82 9.89 0.0M
2022-09-08 9.91 10.10 9.75 9.93 0.0M
2022-09-07 9.75 10.23 9.52 10.03 0.1M
2022-09-06 9.85 9.90 9.73 9.90 0.0M
2022-09-02 9.60 9.87 9.57 9.80 0.0M
2022-09-01 9.90 9.98 9.41 9.45 0.0M
2022-08-31 9.73 9.90 9.58 9.89 0.0M
2022-08-30 9.57 9.73 9.43 9.73 0.0M
2022-08-29 9.40 9.58 9.39 9.51 0.0M
2022-08-26 9.24 9.36 9.19 9.36 0.0M
2022-08-25 9.16 9.21 9.10 9.19 0.0M
2022-08-24 8.90 9.11 8.88 9.11 0.0M
2022-08-23 8.50 8.90 8.50 8.82 0.0M
2022-08-22 8.58 8.59 8.50 8.50 0.0M
2022-08-19 8.73 8.73 8.63 8.64 0.0M
2022-08-18 8.73 8.79 8.64 8.73 0.0M
2022-08-17 8.76 8.82 8.67 8.73 0.0M
2022-08-16 8.90 8.90 8.54 8.76 0.0M
2022-08-15 8.87 8.90 8.73 8.90 0.0M
2022-08-12 8.90 8.90 8.77 8.90 0.0M
2022-08-11 8.98 9.00 8.84 8.84 0.0M
2022-08-10 8.92 9.00 8.73 8.98 0.0M
2022-08-09 8.92 9.03 8.92 8.96 0.0M
2022-08-08 8.96 9.00 8.84 8.98 0.0M
2022-08-05 8.83 8.97 8.81 8.87 0.0M
2022-08-04 9.11 9.11 8.80 8.83 0.0M
2022-08-03 8.85 8.95 8.81 8.90 0.0M
2022-08-02 8.76 8.92 8.67 8.91 0.0M
2022-08-01 9.10 9.20 8.65 8.78 0.0M
2022-07-29 9.21 9.26 9.05 9.19 0.0M
2022-07-28 9.32 9.32 9.01 9.15 0.0M
2022-07-27 9.59 9.59 9.30 9.40 0.0M
2022-07-26 9.50 9.64 9.48 9.62 0.0M
2022-07-25 9.48 9.52 9.42 9.52 0.0M
2022-07-22 9.57 9.57 9.29 9.43 0.0M
2022-07-21 9.44 9.60 9.39 9.52 0.0M
2022-07-20 9.56 9.62 9.50 9.60 0.0M
2022-07-19 9.81 9.81 9.55 9.56 0.0M
2022-07-18 9.58 9.92 9.41 9.74 0.0M
2022-07-15 9.22 9.54 9.22 9.47 0.0M
2022-07-14 9.39 9.58 9.16 9.41 0.0M
2022-07-13 9.60 9.74 9.37 9.45 0.0M
2022-07-12 10.02 10.36 9.63 9.73 0.1M
2022-07-11 10.36 10.40 9.92 10.02 0.0M
2022-07-08 10.42 10.42 10.08 10.31 0.0M
2022-07-07 10.37 10.56 10.15 10.33 0.0M
2022-07-06 10.02 10.27 9.52 10.16 0.0M
2022-07-05 10.36 10.44 9.34 10.19 0.1M
2022-07-01 10.11 10.54 10.11 10.35 0.1M
2022-06-30 10.11 10.17 10.11 10.14 0.0M
2022-06-29 10.19 10.30 10.11 10.23 0.0M
2022-06-28 10.40 10.40 10.11 10.28 0.0M
2022-06-27 10.28 10.40 10.15 10.33 0.0M
2022-06-24 10.09 10.38 10.01 10.16 0.0M
2022-06-23 10.27 10.27 10.01 10.15 0.0M
2022-06-22 10.17 10.21 9.93 10.11 0.1M
2022-06-21 10.39 10.39 10.21 10.28 0.1M
2022-06-17 10.43 10.50 10.01 10.37 0.4M
2022-06-16 10.26 10.42 10.17 10.38 0.1M
2022-06-15 10.30 10.46 10.14 10.39 0.1M
2022-06-14 10.34 10.49 10.12 10.13 0.0M
2022-06-13 10.15 10.60 10.00 10.18 0.1M
2022-06-10 10.28 10.63 10.04 10.17 0.0M
2022-06-09 10.71 10.80 10.25 10.29 0.1M
2022-06-08 10.42 10.81 10.27 10.79 0.0M
2022-06-07 10.42 10.71 10.28 10.48 0.1M
2022-06-06 10.75 10.80 10.27 10.47 0.1M
2022-06-03 10.75 10.84 10.66 10.75 0.0M
2022-06-02 10.46 10.85 10.34 10.73 0.1M
2022-06-01 10.50 10.54 10.34 10.49 0.1M
2022-05-31 10.50 10.92 10.42 10.48 0.1M
2022-05-27 10.90 10.98 10.75 10.86 0.0M
2022-05-26 10.70 10.85 10.56 10.78 0.0M
2022-05-25 10.65 10.83 10.53 10.59 0.1M
2022-05-24 10.55 10.80 10.45 10.75 0.0M
2022-05-23 10.00 10.69 9.96 10.69 0.1M
2022-05-20 9.72 9.93 9.72 9.93 0.0M
2022-05-19 9.48 10.00 9.48 9.70 0.0M
2022-05-18 9.99 10.00 9.95 10.00 0.0M
2022-05-17 9.99 10.00 9.96 10.00 0.0M
2022-05-16 9.75 10.00 9.71 10.00 0.0M
2022-05-13 9.52 9.87 9.52 9.81 0.0M
2022-05-12 9.56 9.70 9.39 9.66 0.0M
2022-05-11 9.80 9.98 9.52 9.81 0.0M
2022-05-10 9.80 10.00 9.51 9.85 0.1M
2022-05-09 9.52 9.81 9.26 9.72 0.1M
2022-05-06 9.43 10.07 9.37 9.69 0.2M
2022-05-05 9.44 9.44 9.29 9.44 0.0M
2022-05-04 9.39 9.44 9.31 9.41 0.0M
2022-05-03 8.70 9.62 8.70 9.35 0.0M
2022-05-02 10.13 10.13 9.31 9.48 0.0M
2022-04-29 9.63 10.12 9.63 10.12 0.0M
2022-04-28 9.41 10.01 9.41 9.82 0.0M
2022-04-27 9.29 9.74 9.26 9.52 0.0M
2022-04-26 9.06 9.24 8.40 9.17 0.7M
2022-04-25 9.45 9.45 8.98 9.07 0.0M
2022-04-22 9.35 9.68 8.96 9.35 0.0M
2022-04-21 9.77 9.86 9.34 9.44 0.0M
2022-04-20 9.77 10.02 9.75 9.77 0.0M
2022-04-19 9.98 10.09 9.79 9.80 0.0M
2022-04-18 10.31 10.31 9.90 9.95 0.0M
2022-04-14 9.99 10.06 9.99 10.06 0.0M
2022-04-13 10.09 10.09 9.99 9.99 0.0M
2022-04-12 10.08 10.16 9.86 9.94 0.0M
2022-04-11 10.13 10.13 10.06 10.08 0.0M
2022-04-08 10.10 10.14 10.06 10.10 0.0M
2022-04-07 10.11 10.25 9.80 10.18 0.0M
2022-04-06 10.14 10.42 9.77 10.10 0.0M
2022-04-05 10.21 10.35 9.99 10.06 0.0M
2022-04-04 10.31 10.67 10.16 10.23 0.0M
2022-04-01 11.05 11.05 10.07 10.40 0.1M
2022-03-31 10.32 10.42 10.15 10.25 0.1M
2022-03-30 10.77 10.77 10.11 10.48 0.1M
2022-03-29 10.85 11.00 10.29 10.57 0.0M
2022-03-28 11.20 11.20 10.88 11.00 0.0M
2022-03-25 11.06 11.25 10.98 11.01 0.0M
2022-03-24 11.51 11.53 10.99 11.10 0.0M
2022-03-23 11.50 11.73 11.47 11.58 0.0M
2022-03-22 11.70 11.85 11.33 11.47 0.0M
2022-03-21 10.94 11.70 10.94 11.61 0.0M
2022-03-18 11.30 11.87 11.30 11.70 0.0M
2022-03-17 10.88 11.32 10.88 11.29 0.0M
2022-03-16 10.72 11.10 10.68 10.68 0.0M
2022-03-15 10.37 10.85 10.22 10.71 0.0M
2022-03-14 10.01 10.90 10.01 10.51 0.1M
2022-03-11 10.28 10.43 10.10 10.22 0.0M
2022-03-10 10.10 10.42 10.10 10.28 0.0M
2022-03-09 10.50 10.72 10.10 10.18 0.0M
2022-03-08 10.89 11.46 10.50 10.50 0.2M
2022-03-07 10.28 10.89 10.15 10.76 0.1M
2022-03-04 9.98 10.15 9.98 10.15 0.0M
2022-03-03 10.14 10.14 9.78 9.98 0.0M
2022-03-02 9.70 10.27 9.64 10.15 0.0M
2022-03-01 9.56 10.44 9.51 9.75 0.0M
2022-02-28 9.67 9.70 9.47 9.50 0.0M
2022-02-25 9.75 9.79 9.48 9.61 0.0M
2022-02-24 9.78 9.83 9.75 9.79 0.0M
2022-02-23 9.75 9.93 9.75 9.93 0.0M
2022-02-22 9.85 9.85 9.61 9.75 0.0M
2022-02-18 9.89 9.90 9.75 9.90 0.0M
2022-02-17 9.67 9.90 9.67 9.83 0.0M
2022-02-16 9.85 9.95 9.76 9.78 0.0M
2022-02-15 9.75 9.87 9.75 9.82 0.0M
2022-02-14 10.00 10.04 9.76 9.76 0.0M
2022-02-11 9.74 10.05 9.50 10.01 0.0M
2022-02-10 10.25 10.39 9.47 9.51 0.1M
2022-02-09 10.39 10.39 10.02 10.10 0.0M
2022-02-08 10.14 10.14 9.72 9.72 0.0M
2022-02-07 10.21 10.25 10.08 10.08 0.0M
2022-02-04 10.23 10.25 10.06 10.13 0.0M
2022-02-03 10.20 10.20 10.14 10.14 0.0M
2022-02-02 10.30 10.46 9.99 10.06 0.0M
2022-02-01 10.31 10.58 10.19 10.29 0.0M
2022-01-31 10.15 10.38 9.95 10.20 0.0M
2022-01-28 9.88 10.11 9.88 10.11 0.0M
2022-01-27 10.17 10.33 9.76 10.00 0.0M
2022-01-26 10.33 10.38 10.17 10.38 0.0M
2022-01-25 10.05 10.31 10.00 10.26 0.0M
2022-01-24 10.33 10.33 9.70 10.10 0.0M
2022-01-21 10.69 10.73 10.45 10.63 0.0M
2022-01-20 10.66 10.74 10.40 10.66 0.0M
2022-01-19 10.53 10.69 10.33 10.69 0.0M
2022-01-18 10.49 10.50 10.19 10.47 0.0M
2022-01-14 10.38 10.50 10.00 10.44 0.1M
2022-01-13 10.43 10.50 10.43 10.50 0.0M
2022-01-12 10.49 10.57 10.27 10.57 0.0M
2022-01-11 10.35 10.45 10.35 10.37 0.0M
2022-01-10 10.17 10.33 10.13 10.33 0.0M
2022-01-07 10.21 10.46 10.14 10.38 0.0M
2022-01-06 10.25 10.45 10.25 10.37 0.0M
2022-01-05 10.41 10.49 10.16 10.34 0.0M
2022-01-04 10.40 10.49 10.26 10.26 0.0M
2022-01-03 10.31 10.48 10.09 10.42 0.1M