Dati storici Ranger Energy Services - RNGR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,45	17,65	14,93	15,90	193.240	1,25	8,09%
1 Mese	12,42	17,65	12,33	14,82	160.077	4,28	34,46%
3 Mesi	12,69	17,65	11,30	13,83	85.481	4,01	31,60%
6 Mesi	10,53	17,65	9,57	12,34	82.644	6,17	58,59%
1 Anno	10,02	17,65	9,27	10,98	137.439	6,68	66,67%
3 Anni	10,23	17,65	8,36	11,04	92.487	6,47	63,25%
5 Anni	6,2368	17,65	2,27	10,45	62.484	10,46	167,77%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	16,70	0,13	0,78%	16,74	17,04	16,48	239.736
21 Nov 2024	16,57	0,76	4,81%	15,9291	16,57	15,84	128.404
20 Nov 2024	15,81	0,27	1,74%	15,52	15,86	15,475	151.430
19 Nov 2024	15,54	0,44	2,91%	15,35	15,5565	15,26	191.793
16 Nov 2024	15,10	-0,22	-1,44%	15,30	15,46	14,93	245.529
15 Nov 2024	15,32	-0,03	-0,20%	15,275	15,35	15,02	100.679
14 Nov 2024	15,35	0,05	0,33%	15,41	15,575	15,23	228.226
13 Nov 2024	15,30	0,10	0,66%	15,09	15,405	14,9201	168.122
12 Nov 2024	15,20	-0,06	-0,39%	15,35	15,535	15,11	125.768
09 Nov 2024	15,26	0,07	0,46%	15,14	15,30	15,04	169.023
08 Nov 2024	15,19	0,52	3,54%	14,76	15,30	14,68	239.912
07 Nov 2024	14,67	0,56	3,97%	14,30	14,835	13,87	254.540
06 Nov 2024	14,11	0,35	2,54%	13,86	14,17	13,6601	175.241
05 Nov 2024	13,76	0,60	4,56%	13,20	13,94	13,20	170.349
01 Nov 2024	13,16	0,18	1,39%	12,99	13,17	12,81	116.694
31 Ott 2024	12,98	0,27	2,12%	12,85	13,08	12,78	150.111
30 Ott 2024	12,71	-0,03	-0,24%	12,74	12,88	12,67	90.069
29 Ott 2024	12,74	0,11	0,87%	12,46	12,82	12,46	83.601
28 Ott 2024	12,63	0,30	2,43%	13,10	13,10	12,57	102.295
26 Ott 2024	12,33	0,05	0,41%	12,42	12,525	12,33	33.739
25 Ott 2024	12,28	-0,03	-0,24%	12,31	12,44	12,1725	42.710
24 Ott 2024	12,31	-0,14	-1,12%	12,53	12,53	12,27	43.226
23 Ott 2024	12,45	-0,04	-0,32%	12,46	12,53	12,22	38.712