Ranger Energy Services Inc

RNGR
🏛️ 美国 →
13.98
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10.23 10.29 10.13 10.23 0.5M
2023-12-28 10.41 10.47 10.20 10.21 0.2M
2023-12-27 10.59 10.70 10.49 10.52 0.2M
2023-12-26 10.39 10.64 10.32 10.57 0.2M
2023-12-22 10.38 10.49 10.29 10.33 0.2M
2023-12-21 10.09 10.40 10.01 10.37 0.3M
2023-12-20 10.41 10.55 10.17 10.19 0.2M
2023-12-19 10.10 10.41 10.10 10.41 0.2M
2023-12-18 10.37 10.43 10.08 10.10 0.3M
2023-12-15 10.42 10.43 10.09 10.27 0.3M
2023-12-14 10.47 10.80 10.30 10.39 0.2M
2023-12-13 9.95 10.32 9.88 10.27 0.6M
2023-12-12 9.99 10.12 9.86 9.96 0.2M
2023-12-11 10.17 10.31 9.99 10.06 0.2M
2023-12-08 10.34 10.44 10.11 10.12 0.2M
2023-12-07 10.15 10.33 10.05 10.33 0.2M
2023-12-06 10.43 10.49 10.05 10.08 0.3M
2023-12-05 10.20 10.53 10.14 10.41 0.3M
2023-12-04 9.82 10.46 9.82 10.32 0.5M
2023-12-01 10.11 10.57 10.03 10.07 0.5M
2023-11-30 10.07 10.16 9.65 9.75 0.4M
2023-11-29 9.99 10.17 9.80 10.05 0.4M
2023-11-28 10.00 10.15 9.89 9.92 0.3M
2023-11-27 10.14 10.18 9.91 9.98 0.2M
2023-11-24 10.21 10.45 10.21 10.31 0.0M
2023-11-22 10.02 10.29 9.98 10.19 0.1M
2023-11-21 10.14 10.35 10.06 10.12 0.2M
2023-11-20 10.31 10.66 10.27 10.32 0.1M
2023-11-17 10.10 10.53 9.81 10.31 0.4M
2023-11-16 10.47 10.68 10.12 10.24 0.2M
2023-11-15 10.61 10.85 10.42 10.55 0.2M
2023-11-14 10.58 10.79 10.52 10.68 0.2M
2023-11-13 10.28 10.58 10.14 10.41 0.1M
2023-11-10 10.33 10.58 10.00 10.33 0.2M
2023-11-09 10.90 11.09 10.23 10.39 0.2M
2023-11-08 10.88 11.03 10.60 10.76 0.1M
2023-11-07 11.45 11.51 11.00 11.00 0.2M
2023-11-06 11.51 11.59 10.89 11.46 0.2M
2023-11-03 11.91 11.92 11.49 11.57 0.1M
2023-11-02 11.61 12.14 11.59 11.91 0.2M
2023-11-01 11.50 12.34 11.48 11.73 0.2M
2023-10-31 12.61 12.61 11.41 11.61 0.3M
2023-10-30 13.49 13.72 12.95 13.24 0.1M
2023-10-27 13.40 13.48 13.18 13.40 0.1M
2023-10-26 13.69 13.69 13.21 13.38 0.1M
2023-10-25 13.87 13.87 13.35 13.72 0.1M
2023-10-24 14.05 14.10 13.90 13.94 0.1M
2023-10-23 13.93 14.09 13.65 14.02 0.1M
2023-10-20 14.23 14.63 13.92 14.05 0.3M
2023-10-19 13.83 14.11 13.74 13.91 0.1M
2023-10-18 14.00 14.16 13.92 14.02 0.1M
2023-10-17 13.60 14.08 13.59 13.99 0.1M
2023-10-16 13.86 13.86 13.42 13.60 0.1M
2023-10-13 13.66 13.83 13.59 13.67 0.0M
2023-10-12 13.85 13.87 13.37 13.51 0.1M
2023-10-11 13.83 13.93 13.57 13.78 0.1M
2023-10-10 13.80 14.05 13.75 13.90 0.1M
2023-10-09 13.28 14.00 13.20 13.83 0.1M
2023-10-06 13.29 13.29 12.84 13.05 0.1M
2023-10-05 13.20 13.44 13.08 13.17 0.2M
2023-10-04 13.77 13.77 13.15 13.30 0.2M
2023-10-03 13.62 14.10 13.61 14.05 0.1M
2023-10-02 14.30 14.50 13.38 13.60 0.2M
2023-09-29 14.53 14.63 14.01 14.18 0.5M
2023-09-28 14.50 14.64 14.14 14.41 0.2M
2023-09-27 13.80 14.44 13.80 14.38 0.2M
2023-09-26 13.70 14.18 13.61 13.75 0.2M
2023-09-25 12.50 13.80 12.45 13.74 0.3M
2023-09-22 12.58 12.62 12.41 12.49 0.1M
2023-09-21 12.76 12.81 12.48 12.49 0.1M
2023-09-20 12.80 12.99 12.67 12.71 0.1M
2023-09-19 12.97 13.15 12.80 12.89 0.1M
2023-09-18 12.89 13.08 12.74 12.83 0.1M
2023-09-15 12.70 12.93 12.35 12.93 0.3M
2023-09-14 12.62 12.78 12.61 12.78 0.1M
2023-09-13 12.59 12.60 12.42 12.53 0.1M
2023-09-12 12.43 12.57 12.40 12.50 0.0M
2023-09-11 12.37 12.60 12.19 12.38 0.1M
2023-09-08 12.23 12.65 12.17 12.36 0.1M
2023-09-07 12.22 12.33 12.05 12.20 0.1M
2023-09-06 12.58 12.58 12.10 12.25 0.1M
2023-09-05 12.36 12.65 12.32 12.59 0.1M
2023-09-01 11.87 12.39 11.87 12.24 0.1M
2023-08-31 12.02 12.16 11.90 11.91 0.1M
2023-08-30 12.25 12.25 11.97 11.99 0.1M
2023-08-29 12.42 12.42 12.09 12.25 0.1M
2023-08-28 12.30 12.62 12.30 12.42 0.1M
2023-08-25 12.26 12.26 11.95 12.22 0.1M
2023-08-24 12.04 12.42 12.04 12.25 0.1M
2023-08-23 12.34 12.34 12.06 12.08 0.1M
2023-08-22 12.50 12.57 12.36 12.46 0.1M
2023-08-21 12.90 13.03 12.42 12.50 0.1M
2023-08-18 12.46 12.89 12.46 12.88 0.2M
2023-08-17 12.51 12.60 12.44 12.50 0.2M
2023-08-16 12.55 12.60 12.37 12.45 0.2M
2023-08-15 12.17 12.60 12.17 12.57 0.2M
2023-08-14 12.41 12.50 12.10 12.20 0.1M
2023-08-11 12.39 12.60 12.30 12.51 0.3M
2023-08-10 12.00 12.50 12.00 12.39 0.2M
2023-08-09 11.18 12.19 11.16 11.96 0.4M
2023-08-08 9.86 11.20 9.51 11.16 0.3M
2023-08-07 10.50 10.64 10.37 10.38 0.2M
2023-08-04 10.51 10.59 10.41 10.47 0.1M
2023-08-03 10.14 10.55 10.10 10.44 0.1M
2023-08-02 10.43 10.47 10.15 10.21 0.1M
2023-08-01 10.36 10.52 10.20 10.48 0.1M
2023-07-31 10.31 10.53 10.25 10.50 0.1M
2023-07-28 10.28 10.45 10.25 10.30 0.1M
2023-07-27 10.47 10.49 10.00 10.22 0.2M
2023-07-26 10.38 10.67 10.38 10.47 0.1M
2023-07-25 10.35 10.64 10.33 10.47 0.1M
2023-07-24 10.16 10.59 10.14 10.41 0.1M
2023-07-21 10.45 10.47 10.18 10.20 0.1M
2023-07-20 10.10 10.41 9.95 10.39 0.1M
2023-07-19 10.05 10.15 9.99 10.04 0.0M
2023-07-18 9.99 10.28 9.93 10.05 0.1M
2023-07-17 9.88 10.17 9.88 10.04 0.1M
2023-07-14 10.07 10.07 9.83 9.94 0.1M
2023-07-13 10.00 10.28 10.00 10.12 0.1M
2023-07-12 10.26 10.34 10.00 10.05 0.1M
2023-07-11 9.92 10.20 9.76 10.18 0.2M
2023-07-10 10.13 10.13 9.65 9.88 0.2M
2023-07-07 9.67 10.25 9.67 10.23 0.2M
2023-07-06 9.77 9.82 9.44 9.67 0.2M
2023-07-05 10.19 10.19 9.81 9.88 0.1M
2023-07-03 10.17 10.44 10.07 10.19 0.1M
2023-06-30 10.13 10.27 10.01 10.24 0.1M
2023-06-29 9.94 10.10 9.89 10.07 0.1M
2023-06-28 9.91 10.05 9.62 9.90 0.1M
2023-06-27 9.91 10.01 9.63 9.92 0.2M
2023-06-26 9.77 10.43 9.77 9.93 0.3M
2023-06-23 10.31 10.32 9.64 9.75 2.3M
2023-06-22 10.55 10.55 10.33 10.38 0.2M
2023-06-21 10.17 10.53 10.14 10.50 0.3M
2023-06-20 10.60 10.68 10.24 10.27 0.3M
2023-06-16 10.68 10.87 10.59 10.60 0.2M
2023-06-15 10.85 11.04 10.63 10.68 0.1M
2023-06-14 11.31 11.33 10.41 10.75 0.4M
2023-06-13 11.72 11.83 11.35 11.35 0.2M
2023-06-12 11.73 11.86 11.40 11.60 0.2M
2023-06-09 12.00 12.10 11.59 11.60 0.1M
2023-06-08 12.00 12.13 11.83 12.00 0.2M
2023-06-07 11.74 11.93 11.60 11.83 0.1M
2023-06-06 11.76 11.95 11.68 11.70 0.1M
2023-06-05 11.61 11.85 11.36 11.70 0.2M
2023-06-02 11.27 11.72 11.27 11.53 0.1M
2023-06-01 11.13 11.36 11.07 11.20 0.1M
2023-05-31 11.60 11.64 11.11 11.13 0.1M
2023-05-30 11.70 11.73 11.32 11.52 0.1M
2023-05-26 11.65 11.72 11.42 11.52 0.1M
2023-05-25 12.22 12.22 11.56 11.73 0.1M
2023-05-24 12.40 12.43 12.02 12.19 0.1M
2023-05-23 12.24 12.46 12.21 12.30 0.1M
2023-05-22 12.34 12.43 12.14 12.24 0.1M
2023-05-19 12.30 12.34 12.08 12.22 0.1M
2023-05-18 11.95 12.51 11.80 12.24 0.2M
2023-05-17 11.51 11.96 11.44 11.84 0.1M
2023-05-16 11.54 11.70 11.23 11.25 0.1M
2023-05-15 11.28 11.64 11.17 11.40 0.2M
2023-05-12 11.25 11.40 11.15 11.15 0.1M
2023-05-11 11.40 11.46 11.13 11.17 0.2M
2023-05-10 11.38 11.38 11.01 11.22 0.1M
2023-05-09 11.23 11.33 11.04 11.21 0.1M
2023-05-08 11.33 11.48 11.20 11.30 0.1M
2023-05-05 11.20 11.34 11.14 11.23 0.1M
2023-05-04 11.01 11.33 10.97 11.08 0.1M
2023-05-03 11.26 11.34 11.03 11.06 0.1M
2023-05-02 11.47 11.47 10.96 11.24 0.1M
2023-05-01 11.20 11.57 11.05 11.38 0.1M
2023-04-28 11.20 11.48 11.03 11.20 0.1M
2023-04-27 10.92 11.31 10.92 11.10 0.1M
2023-04-26 10.84 11.29 10.84 10.98 0.1M
2023-04-25 11.36 11.36 10.81 10.84 0.1M
2023-04-24 11.06 11.47 11.06 11.44 0.1M
2023-04-21 11.25 11.31 11.10 11.19 0.0M
2023-04-20 11.41 11.52 11.15 11.21 0.0M
2023-04-19 11.41 11.71 11.35 11.57 0.0M
2023-04-18 11.58 11.79 11.53 11.59 0.0M
2023-04-17 11.95 11.95 11.51 11.65 0.1M
2023-04-14 11.65 11.99 11.57 11.79 0.1M
2023-04-13 11.74 12.04 11.58 11.65 0.1M
2023-04-12 11.65 11.82 11.44 11.75 0.1M
2023-04-11 11.37 11.64 11.23 11.64 0.0M
2023-04-10 10.83 11.53 10.83 11.37 0.1M
2023-04-06 10.95 10.97 10.59 10.80 0.0M
2023-04-05 10.53 10.87 10.48 10.74 0.1M
2023-04-04 10.56 10.80 10.40 10.63 0.0M
2023-04-03 10.07 10.75 9.90 10.66 0.1M
2023-03-31 9.76 10.24 9.76 10.19 0.1M
2023-03-30 9.90 9.90 9.73 9.77 0.0M
2023-03-29 9.78 9.98 9.30 9.76 0.1M
2023-03-28 9.76 9.98 9.58 9.68 0.1M
2023-03-27 9.60 9.88 9.48 9.76 0.1M
2023-03-24 9.70 9.70 9.27 9.47 0.1M
2023-03-23 9.95 9.97 9.71 9.79 0.0M
2023-03-22 9.78 10.09 9.72 9.95 0.0M
2023-03-21 9.69 9.96 9.68 9.73 0.0M
2023-03-20 9.69 9.94 9.66 9.68 0.0M
2023-03-17 9.94 10.07 9.70 9.87 0.0M
2023-03-16 9.75 10.19 9.40 10.06 0.0M
2023-03-15 10.12 10.12 9.44 9.75 0.0M
2023-03-14 10.62 10.97 10.25 10.31 0.1M
2023-03-13 11.32 11.32 10.59 10.68 0.1M
2023-03-10 11.40 11.40 11.07 11.37 0.1M
2023-03-09 11.40 11.40 11.19 11.30 0.0M
2023-03-08 11.30 11.48 11.11 11.41 0.1M
2023-03-07 11.75 11.76 10.81 11.29 0.1M
2023-03-06 11.53 11.53 10.97 11.12 0.0M
2023-03-03 10.96 11.46 10.56 11.46 0.0M
2023-03-02 10.84 11.12 10.84 11.01 0.0M
2023-03-01 10.64 11.12 10.52 10.90 0.0M
2023-02-28 10.64 10.85 10.43 10.78 0.0M
2023-02-27 10.90 10.90 10.47 10.64 0.0M
2023-02-24 10.66 10.86 10.50 10.77 0.0M
2023-02-23 10.98 10.99 10.67 10.81 0.0M
2023-02-22 10.41 10.99 10.41 10.85 0.0M
2023-02-21 10.05 10.81 9.92 10.54 0.1M
2023-02-17 11.60 11.60 10.85 11.02 0.0M
2023-02-16 11.71 11.71 11.36 11.59 0.0M
2023-02-15 11.71 11.82 11.58 11.65 0.0M
2023-02-14 11.90 11.99 11.82 11.91 0.0M
2023-02-13 11.80 11.88 11.16 11.88 0.1M
2023-02-10 11.41 11.71 11.18 11.71 0.1M
2023-02-09 11.56 11.78 11.27 11.36 0.0M
2023-02-08 11.65 11.75 11.52 11.63 0.0M
2023-02-07 11.68 11.92 11.43 11.79 0.0M
2023-02-06 11.75 11.89 11.58 11.73 0.1M
2023-02-03 11.40 11.75 11.30 11.71 0.1M
2023-02-02 11.47 11.57 11.10 11.42 0.0M
2023-02-01 11.48 11.50 11.04 11.49 0.0M
2023-01-31 10.86 11.41 10.85 11.39 0.0M
2023-01-30 10.79 10.98 10.77 10.89 0.0M
2023-01-27 10.81 10.98 10.80 10.92 0.0M
2023-01-26 11.19 11.26 10.59 10.79 0.0M
2023-01-25 10.95 11.48 10.87 11.26 0.0M
2023-01-24 10.85 11.05 10.45 10.98 0.0M
2023-01-23 11.22 11.27 10.85 10.93 0.1M
2023-01-20 11.06 11.37 10.96 11.30 0.0M
2023-01-19 11.03 11.12 10.74 11.01 0.0M
2023-01-18 11.51 11.58 11.07 11.13 0.0M
2023-01-17 11.38 11.50 11.31 11.41 0.0M
2023-01-13 11.34 11.51 11.21 11.50 0.1M
2023-01-12 11.35 11.35 11.20 11.32 0.0M
2023-01-11 11.19 11.34 11.12 11.26 0.0M
2023-01-10 10.37 11.37 10.17 11.20 0.1M
2023-01-09 11.06 11.24 10.87 11.16 0.0M
2023-01-06 11.14 11.20 10.78 10.86 0.1M
2023-01-05 10.80 11.05 10.80 11.05 0.0M
2023-01-04 10.83 10.95 10.70 10.78 0.0M
2023-01-03 11.15 11.21 10.79 11.00 0.1M