Ranger Energy Services Inc (RNGR)
16.67
+0.10
(+0.60%)
USD |
NYSE |
Nov 21, 16:00
16.67
0.00 (0.00%)
After-Hours: 18:55
Ranger Energy Services Price: 16.67 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 15.93 | 16.57 | 15.91 | 16.57 | 129464.0 |
| Nov 19, 2024 | 15.54 | 15.86 | 15.48 | 15.81 | 153082.0 |
| Nov 18, 2024 | 15.30 | 15.56 | 15.26 | 15.54 | 193145.0 |
| Nov 15, 2024 | 15.45 | 15.46 | 14.93 | 15.10 | 249146.0 |
| Nov 14, 2024 | 15.35 | 15.35 | 15.02 | 15.32 | 103553.0 |
| Nov 13, 2024 | 15.43 | 15.58 | 15.23 | 15.35 | 229977.0 |
| Nov 12, 2024 | 14.95 | 15.40 | 14.86 | 15.30 | 177120.0 |
| Nov 11, 2024 | 15.32 | 15.54 | 15.11 | 15.20 | 125901.0 |
| Nov 08, 2024 | 15.03 | 15.30 | 15.03 | 15.26 | 169727.0 |
| Nov 07, 2024 | 14.74 | 15.30 | 14.68 | 15.19 | 240404.0 |
| Nov 06, 2024 | 14.20 | 14.84 | 13.87 | 14.67 | 268118.0 |
| Nov 05, 2024 | 13.87 | 14.17 | 13.66 | 14.11 | 175881.0 |
| Nov 04, 2024 | 13.20 | 13.94 | 13.20 | 13.76 | 176099.0 |
| 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 |
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
16.67
Maximum
Nov 21 2024
8.754
Average
9.99
Median
Dec 01 2021
Price Benchmarks
| Adams Resources & Energy Inc | 37.20 |
| Barnwell Industries Inc | 1.71 |
| CKX Lands Inc | 12.39 |
| US Energy Corp | 1.85 |
| Empire Petroleum Corp | 5.65 |
Price Related Metrics
| PE Ratio | 25.65 |
| PS Ratio | 0.6646 |
| Price to Book Value | 1.386 |
| Price to Free Cash Flow | 7.378 |
| Earnings Yield | 3.90% |
| Market Cap | 370.83M |
| Operating PE Ratio | 17.19 |
| Normalized PE Ratio | 27.96 |