Premium
Ranger Energy Services Inc (RNGR)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.61832490163 | 17.79 | 18.1 | 17.42 | 134604 | 17.70935495 | CS |
| 4 | 2.92 | 19.783197832 | 14.76 | 18.1 | 14.5 | 130087 | 16.47700036 | CS |
| 12 | 4.69 | 36.1046959199 | 12.99 | 18.1 | 12.81 | 169937 | 15.79343295 | CS |
| 26 | 6.54 | 58.7073608618 | 11.14 | 18.1 | 10.91 | 107993 | 14.61272401 | CS |
| 52 | 7.69 | 76.976976977 | 9.99 | 18.1 | 9.27 | 123161 | 12.34656297 | CS |
| 156 | 7.35 | 71.1519845111 | 10.33 | 18.1 | 8.36 | 100525 | 11.47670187 | CS |
| 260 | 10.42 | 143.526170799 | 7.26 | 18.1 | 2.27 | 67052 | 10.90554703 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 17.68 | -0.05 | -0.28 | 17.6 | 17.7975 | 17.46 | 101048 |
| 1737675600 | 17.73 | 0 | 0.00 | 17.73 | 17.73 | 17.73 | 0 |
| 1737589200 | 17.73 | -0.06 | -0.34 | 17.72 | 18.1 | 17.646 | 114642 |
| 1737502800 | 17.79 | 0.2 | 1.14 | 17.75 | 17.94 | 17.42 | 160736 |
| 1737157200 | 17.59 | -0.03 | -0.17 | 17.79 | 17.9 | 17.43 | 128435 |
| 1737070800 | 17.62 | 0.15 | 0.86 | 17.25 | 17.7 | 17.225 | 156643 |
| 1736984400 | 17.47 | 0.74 | 4.42 | 16.96 | 17.49 | 16.399999 | 105185 |
| 1736898000 | 16.73 | 0.4 | 2.45 | 16.36 | 16.78 | 16.36 | 142677 |
| 1736811600 | 16.329999 | 0.49 | 3.09 | 15.83 | 16.5 | 15.83 | 171987 |
| 1736552400 | 15.84 | 0.36 | 2.33 | 16.149999 | 16.399999 | 15.61 | 113006 |
| 1736379600 | 15.48 | -0.39 | -2.46 | 15.56 | 15.72 | 15.33 | 124220 |
| 1736293200 | 15.87 | -0.13 | -0.81 | 15.9 | 15.9744 | 15.55 | 157007 |
| 1736206800 | 16 | -0.43 | -2.62 | 16.3 | 16.594999 | 15.97 | 182449 |
| 1735947600 | 16.43 | 0.11 | 0.67 | 16.26 | 16.489899 | 16.1 | 100572 |
| 1735861200 | 16.32 | 0.84 | 5.43 | 15.86 | 16.35 | 15.77 | 136321 |
| 1735688400 | 15.48 | 0.24 | 1.57 | 15.43 | 15.65 | 15.33 | 75551 |
| 1735602000 | 15.24 | 0.5 | 3.39 | 14.9 | 15.31 | 14.6 | 111672 |
| 1735342800 | 14.74 | 0.04 | 0.27 | 14.76 | 14.8676 | 14.5 | 100283 |
| 1735256400 | 14.7 | 0.24 | 1.66 | 14.71 | 14.7299 | 14.16 | 113073 |
| 1735077840 | 14.46 | 0.14 | 0.98 | 14.4 | 14.52 | 14.055 | 78390 |
| 1734997200 | 14.32 | 0.37 | 2.65 | 13.88 | 14.32 | 13.6701 | 143676 |
| 1734738000 | 13.95 | -0.28 | -1.97 | 14.33 | 14.3699 | 13.9 | 165919 |
| 1734651600 | 14.23 | -0.35 | -2.40 | 14.765 | 14.765 | 14.12 | 175128 |
| 1734565200 | 14.58 | -0.35 | -2.34 | 15.145 | 15.15 | 14.4871 | 187564 |
| 1734478800 | 14.93 | -0.48 | -3.11 | 14.94 | 15.11 | 14.67 | 220005 |
| 1734392400 | 15.41 | -0.01 | -0.06 | 15.3949 | 15.44 | 15.2 | 126537 |
| 1734133200 | 15.42 | -0.07 | -0.45 | 15.5 | 15.5 | 15.21 | 94527 |
| 1734046800 | 15.49 | -0.19 | -1.21 | 15.83 | 15.83 | 15.37 | 156172 |
| 1733960400 | 15.68 | -0.04 | -0.25 | 15.7 | 15.97 | 15.33 | 298919 |
| 1733874000 | 15.72 | -0.05 | -0.32 | 15.81 | 15.92 | 15.49 | 233316 |
| 1733787600 | 15.77 | -0.06 | -0.38 | 16.129999 | 16.239999 | 15.69 | 180939 |
| 1733528400 | 15.83 | -1.14 | -6.72 | 16.805 | 16.805 | 15.51 | 284273 |
| 1733442000 | 16.97 | 0.09 | 0.53 | 16.915 | 17.2 | 16.845 | 223158 |
| 1733355600 | 16.88 | 0 | 0.00 | 16.905 | 16.9883 | 16.04 | 242300 |
| 1733269200 | 16.88 | 0.02 | 0.12 | 16.93 | 17.11 | 16.75 | 223991 |
| 1733182800 | 16.86 | 0.36 | 2.18 | 16.629999 | 16.86 | 16.329999 | 221886 |
| 1732917840 | 16.5 | 0 | 0.00 | 16.465 | 16.59 | 16.334 | 80829 |
| 1732750800 | 16.5 | -0.17 | -1.02 | 16.696 | 16.96 | 16.25 | 125137 |
| 1732664400 | 16.67 | 0.17 | 1.03 | 16.5 | 16.88 | 16.42 | 203786 |
| 1732578000 | 16.5 | -0.33 | -1.96 | 16.81 | 16.85 | 16.329999 | 293418 |
| 1732318800 | 16.83 | 0.13 | 0.78 | 16.93 | 17.1453 | 16.739999 | 316826 |
| 1732232400 | 16.7 | 0.13 | 0.78 | 16.739999 | 17.04 | 16.48 | 239736 |
| 1732146000 | 16.57 | 0.76 | 4.81 | 15.9291 | 16.57 | 15.84 | 128404 |
| 1732059600 | 15.81 | 0.27 | 1.74 | 15.52 | 15.86 | 15.475 | 151430 |
| 1731973200 | 15.54 | 0.44 | 2.91 | 15.35 | 15.5565 | 15.26 | 191793 |
| 1731714000 | 15.1 | -0.22 | -1.44 | 15.3 | 15.46 | 14.93 | 245529 |
| 1731627600 | 15.32 | -0.03 | -0.20 | 15.275 | 15.35 | 15.02 | 100679 |
| 1731541200 | 15.35 | 0.05 | 0.33 | 15.41 | 15.575 | 15.23 | 228226 |
| 1731454800 | 15.3 | 0.1 | 0.66 | 15.09 | 15.405 | 14.9201 | 168122 |
| 1731368400 | 15.2 | -0.06 | -0.39 | 15.35 | 15.535 | 15.11 | 125768 |
| 1731109200 | 15.26 | 0.07 | 0.46 | 15.14 | 15.3 | 15.04 | 169023 |
| 1731022800 | 15.19 | 0.52 | 3.54 | 14.76 | 15.3 | 14.68 | 239912 |
| 1730936400 | 14.67 | 0.56 | 3.97 | 14.3 | 14.835 | 13.87 | 254540 |
| 1730850000 | 14.11 | 0.35 | 2.54 | 13.86 | 14.17 | 13.6601 | 175241 |
| 1730763600 | 13.76 | 0.6 | 4.56 | 13.2 | 13.94 | 13.2 | 170349 |
| 1730500800 | 13.16 | 0.18 | 1.39 | 12.99 | 13.17 | 12.81 | 116694 |
| 1730414400 | 12.98 | 0.27 | 2.12 | 12.85 | 13.08 | 12.78 | 150111 |
| 1730328000 | 12.71 | -0.03 | -0.24 | 12.74 | 12.88 | 12.67 | 90069 |
| 1730241600 | 12.74 | 0.11 | 0.87 | 12.46 | 12.82 | 12.46 | 83601 |
| 1730155200 | 12.63 | 0.3 | 2.43 | 13.1 | 13.1 | 12.57 | 102295 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
