Ranger Energy Services Inc (RNGR)
13.78
+0.62
(+4.67%)
USD |
NYSE |
Nov 04, 16:00
13.78
0.00 (0.00%)
After-Hours: 20:00
Ranger Energy Services Price: 13.78 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 12.99 | 13.17 | 12.81 | 13.16 | 116710.0 |
| Oct 31, 2024 | 12.85 | 13.08 | 12.78 | 12.98 | 150148.0 |
| Oct 30, 2024 | 12.78 | 12.97 | 12.67 | 12.71 | 93903.00 |
| Oct 29, 2024 | 12.58 | 12.82 | 12.46 | 12.74 | 84602.00 |
| Oct 28, 2024 | 13.10 | 13.10 | 12.57 | 12.63 | 108393.0 |
| Oct 25, 2024 | 12.42 | 12.52 | 12.33 | 12.33 | 33739.00 |
| Oct 24, 2024 | 12.31 | 12.44 | 12.17 | 12.28 | 42949.00 |
| Oct 23, 2024 | 12.53 | 12.53 | 12.27 | 12.31 | 43361.00 |
| Oct 22, 2024 | 12.49 | 12.53 | 12.22 | 12.45 | 39102.00 |
| Oct 21, 2024 | 12.42 | 12.56 | 12.34 | 12.49 | 36787.00 |
| Oct 18, 2024 | 12.46 | 12.46 | 12.14 | 12.30 | 61895.00 |
| Oct 17, 2024 | 12.47 | 12.56 | 12.24 | 12.53 | 42503.00 |
| 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 |
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
8.659
Average
9.955
Median
Price Benchmarks
| Flotek Industries Inc | 5.00 |
| Select Water Solutions Inc | 10.58 |
| Liberty Energy Inc | 17.09 |
| Diversified Energy Co PLC | 12.02 |
| Barnwell Industries Inc | 1.83 |
Price Related Metrics
| PE Ratio | 21.19 |
| PS Ratio | 0.5492 |
| Price to Book Value | 1.145 |
| Price to Free Cash Flow | 6.097 |
| Earnings Yield | 4.72% |
| Market Cap | 306.43M |
| Operating PE Ratio | 14.21 |
| Normalized PE Ratio | 23.11 |