Ranger Energy Services Inc (RNGR)
9.78
-0.06
(-0.61%)
USD |
NYSE |
May 01, 16:00
9.78
0.00 (0.00%)
After-Hours: 19:51
Ranger Energy Services Price: 9.78 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 10.15 | 10.15 | 9.716 | 9.84 | 150177.0 |
Apr 29, 2024 | 10.20 | 10.29 | 10.15 | 10.21 | 185515.0 |
Apr 26, 2024 | 10.25 | 10.27 | 10.15 | 10.25 | 171531.0 |
Apr 25, 2024 | 10.33 | 10.33 | 10.11 | 10.25 | 295190.0 |
Apr 24, 2024 | 10.57 | 10.62 | 10.24 | 10.37 | 126778.0 |
Apr 23, 2024 | 10.82 | 10.90 | 10.58 | 10.64 | 94901.00 |
Apr 22, 2024 | 10.77 | 10.91 | 10.62 | 10.73 | 101240.0 |
Apr 19, 2024 | 10.66 | 10.91 | 10.66 | 10.85 | 160609.0 |
Apr 18, 2024 | 10.91 | 10.98 | 10.63 | 10.71 | 101581.0 |
Apr 17, 2024 | 11.15 | 11.28 | 10.84 | 10.85 | 122350.0 |
Apr 16, 2024 | 11.18 | 11.21 | 11.00 | 11.13 | 75528.00 |
Apr 15, 2024 | 11.57 | 11.73 | 11.15 | 11.23 | 117618.0 |
Apr 12, 2024 | 11.90 | 11.92 | 11.52 | 11.59 | 98100.00 |
Apr 11, 2024 | 11.77 | 11.83 | 11.66 | 11.82 | 80506.00 |
Apr 10, 2024 | 11.72 | 11.82 | 11.62 | 11.76 | 102996.0 |
Apr 09, 2024 | 11.78 | 11.87 | 11.70 | 11.77 | 107339.0 |
Apr 08, 2024 | 11.86 | 11.97 | 11.75 | 11.82 | 157638.0 |
Apr 05, 2024 | 11.55 | 11.89 | 11.54 | 11.85 | 83278.00 |
Apr 04, 2024 | 11.70 | 11.80 | 11.54 | 11.55 | 87499.00 |
Apr 03, 2024 | 11.36 | 11.65 | 11.36 | 11.65 | 106682.0 |
Apr 02, 2024 | 11.55 | 11.56 | 11.24 | 11.37 | 92257.00 |
Apr 01, 2024 | 11.29 | 11.49 | 11.13 | 11.49 | 227287.0 |
Mar 28, 2024 | 11.24 | 11.44 | 11.20 | 11.29 | 186163.0 |
Mar 27, 2024 | 10.99 | 11.18 | 10.90 | 11.16 | 280975.0 |
Mar 26, 2024 | 11.44 | 11.44 | 11.08 | 11.11 | 213401.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.30
Minimum
Sep 24 2020
14.41
Maximum
Sep 28 2023
8.169
Average
9.164
Median
Price Benchmarks
Kosmos Energy Ltd | 5.59 |
Martin Midstream Partners LP | 2.71 |
Dawson Geophysical Co | 1.66 |
Smart Sand Inc | 2.13 |
Barnwell Industries Inc | 2.90 |
Price Related Metrics
PE Ratio | 10.19 |
PS Ratio | 0.3833 |
PEG Ratio | 0.1155 |
Price to Book Value | 0.8490 |
Price to Free Cash Flow | 4.494 |
Earnings Yield | 9.82% |
Market Cap | 230.77M |
Operating PE Ratio | 6.874 |
Normalized PE Ratio | 9.880 |