Ranger Energy Services Inc (RNGR)
12.50
+0.04
(+0.32%)
USD |
NYSE |
Oct 17, 16:00
12.50
0.00 (0.00%)
Pre-Market: 20:00
Ranger Energy Services Price: 12.50 for Oct. 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 16, 2024 | 12.34 | 12.53 | 12.30 | 12.46 | 43317.00 |
Oct 15, 2024 | 12.22 | 12.45 | 12.04 | 12.24 | 64505.00 |
Oct 14, 2024 | 12.25 | 12.44 | 12.10 | 12.42 | 45306.00 |
Oct 11, 2024 | 12.15 | 12.45 | 12.10 | 12.36 | 62199.00 |
Oct 10, 2024 | 12.06 | 12.37 | 11.97 | 12.28 | 42005.00 |
Oct 09, 2024 | 12.03 | 12.17 | 11.98 | 12.12 | 39104.00 |
Oct 08, 2024 | 12.11 | 12.22 | 11.89 | 12.07 | 27076.00 |
Oct 07, 2024 | 12.20 | 12.30 | 12.03 | 12.15 | 27547.00 |
Oct 04, 2024 | 12.20 | 12.30 | 12.08 | 12.09 | 32315.00 |
Oct 03, 2024 | 11.97 | 12.28 | 11.75 | 12.11 | 20343.00 |
Oct 02, 2024 | 12.18 | 12.25 | 11.90 | 11.95 | 26425.00 |
Oct 01, 2024 | 11.90 | 12.23 | 11.63 | 12.15 | 52605.00 |
Sep 30, 2024 | 11.55 | 12.08 | 11.54 | 11.91 | 36916.00 |
Sep 27, 2024 | 11.64 | 11.87 | 11.49 | 11.71 | 49586.00 |
Sep 26, 2024 | 11.82 | 11.83 | 11.30 | 11.43 | 76007.00 |
Sep 25, 2024 | 12.16 | 12.16 | 11.86 | 11.94 | 30055.00 |
Sep 24, 2024 | 12.47 | 12.47 | 12.10 | 12.15 | 38406.00 |
Sep 23, 2024 | 12.20 | 12.40 | 12.08 | 12.27 | 43851.00 |
Sep 20, 2024 | 12.21 | 12.47 | 12.07 | 12.14 | 225261.0 |
Sep 19, 2024 | 12.46 | 12.46 | 12.14 | 12.43 | 30424.00 |
Sep 18, 2024 | 12.33 | 12.60 | 12.03 | 12.15 | 48725.00 |
Sep 17, 2024 | 12.00 | 12.28 | 11.95 | 12.26 | 57143.00 |
Sep 16, 2024 | 11.85 | 12.02 | 11.72 | 12.00 | 45200.00 |
Sep 13, 2024 | 11.75 | 11.84 | 11.34 | 11.84 | 48919.00 |
Sep 12, 2024 | 11.66 | 11.77 | 11.35 | 11.58 | 30369.00 |
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
8.588
Average
9.93
Median
Oct 18 2021
Price Benchmarks
Flotek Industries Inc | 4.955 |
Select Water Solutions Inc | 11.22 |
Liberty Energy Inc | 18.30 |
Diversified Energy Co PLC | 11.62 |
Barnwell Industries Inc | 2.06 |
Price Related Metrics
PE Ratio | 19.53 |
PS Ratio | 0.5014 |
Price to Book Value | 1.066 |
Price to Free Cash Flow | 7.675 |
Earnings Yield | 5.12% |
Market Cap | 277.78M |
Operating PE Ratio | 13.72 |
Normalized PE Ratio | 20.85 |