Ranger Energy Services Inc (RNGR)
11.29
+0.13
(+1.16%)
USD |
NYSE |
Mar 28, 14:24
Ranger Energy Services Price: 11.29 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 10.99 | 11.18 | 10.90 | 11.16 | 280973.0 |
Mar 26, 2024 | 11.44 | 11.44 | 11.08 | 11.11 | 213401.0 |
Mar 25, 2024 | 11.11 | 11.40 | 11.08 | 11.39 | 406144.0 |
Mar 22, 2024 | 11.81 | 11.81 | 11.12 | 11.13 | 213861.0 |
Mar 21, 2024 | 11.63 | 12.05 | 11.63 | 11.82 | 174556.0 |
Mar 20, 2024 | 11.74 | 11.79 | 11.48 | 11.74 | 138480.0 |
Mar 19, 2024 | 11.41 | 11.82 | 11.41 | 11.82 | 121710.0 |
Mar 18, 2024 | 11.60 | 11.62 | 11.36 | 11.38 | 181891.0 |
Mar 15, 2024 | 11.18 | 11.62 | 11.18 | 11.58 | 241859.0 |
Mar 14, 2024 | 11.18 | 11.31 | 11.13 | 11.19 | 114983.0 |
Mar 13, 2024 | 11.21 | 11.30 | 11.06 | 11.16 | 142511.0 |
Mar 12, 2024 | 11.16 | 11.17 | 10.99 | 11.06 | 81772.00 |
Mar 11, 2024 | 11.16 | 11.25 | 10.99 | 11.19 | 129542.0 |
Mar 08, 2024 | 11.00 | 11.24 | 10.99 | 11.17 | 164045.0 |
Mar 07, 2024 | 10.64 | 11.02 | 10.64 | 10.94 | 184056.0 |
Mar 06, 2024 | 11.26 | 11.40 | 10.68 | 10.73 | 251846.0 |
Mar 05, 2024 | 10.15 | 11.31 | 10.00 | 11.22 | 507877.0 |
Mar 04, 2024 | 10.72 | 10.75 | 10.39 | 10.44 | 286035.0 |
Mar 01, 2024 | 10.55 | 10.82 | 10.52 | 10.70 | 235994.0 |
Feb 29, 2024 | 10.41 | 10.56 | 10.36 | 10.49 | 131764.0 |
Feb 28, 2024 | 10.47 | 10.53 | 10.28 | 10.30 | 141204.0 |
Feb 27, 2024 | 10.31 | 10.51 | 10.28 | 10.47 | 93112.00 |
Feb 26, 2024 | 10.18 | 10.42 | 10.14 | 10.27 | 165138.0 |
Feb 23, 2024 | 10.13 | 10.34 | 9.996 | 10.25 | 117973.0 |
Feb 22, 2024 | 10.16 | 10.33 | 10.14 | 10.25 | 114958.0 |
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
8.111
Average
8.835
Median
Price Benchmarks
Kosmos Energy Ltd | 5.97 |
Martin Midstream Partners LP | 2.58 |
Dawson Geophysical Co | 1.445 |
Smart Sand Inc | 1.945 |
Barnwell Industries Inc | 2.37 |
Price Related Metrics
PE Ratio | 11.76 |
PS Ratio | 0.4425 |
PEG Ratio | 0.1333 |
Price to Book Value | 0.9413 |
Price to Free Cash Flow | 5.188 |
Earnings Yield | 8.50% |
Market Cap | 255.86M |
Operating PE Ratio | 7.935 |
Normalized PE Ratio | 11.40 |