Ranger Oil Corporation
ROCCNASDAQEnergy
$37.47
$-0.75(-1.96%)
Market Cap$712255989
P/E Ratio—
52W High$45.79
52W Low$27.26
Ranger Oil Corporation（ROCC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rocc · 日线历史（复权）· FMP · 截至 2023年6月16日
5-Year High5Y
$53.59
Jun 8, 2022
-30.1% from here
5-Year Low5Y
$8.78
Jul 27, 2021
+326.8% from low
IPO Priceadj.
$39.00
Nov 16, 2016
-3.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.95
Jun 9, 2021
+276.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ROCC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 16, 2023 | $38.50 | $38.80 | $37.17 | $37.47 | $37.47 | 5.7M | -2.68% |
| Jun 15, 2023 | $37.82 | $38.67 | $37.82 | $38.22 | $38.22 | 218K | +1.06% |
| Jun 14, 2023 | $38.83 | $39.15 | $37.54 | $37.82 | $37.82 | 244K | -2.60% |
| Jun 13, 2023 | $38.36 | $39.55 | $38.36 | $38.50 | $38.50 | 414K | +0.36% |
| Jun 12, 2023 | $38.45 | $38.78 | $37.82 | $37.97 | $37.97 | 259K | -1.25% |
| Jun 9, 2023 | $39.05 | $39.57 | $38.87 | $39.03 | $39.03 | 138K | -0.05% |
| Jun 8, 2023 | $39.44 | $39.80 | $38.68 | $39.14 | $39.14 | 224K | -0.76% |
| Jun 7, 2023 | $39.37 | $39.99 | $39.20 | $39.59 | $39.59 | 234K | +0.56% |
| Jun 6, 2023 | $38.45 | $39.16 | $38.45 | $39.11 | $39.11 | 195K | +1.72% |
| Jun 5, 2023 | $39.82 | $40.04 | $38.89 | $38.93 | $38.93 | 122K | -2.24% |
| Jun 2, 2023 | $38.66 | $39.64 | $38.59 | $39.29 | $39.29 | 205K | +1.63% |
| Jun 1, 2023 | $36.74 | $38.13 | $36.73 | $37.83 | $37.83 | 167K | +2.97% |
| May 31, 2023 | $36.64 | $37.04 | $36.56 | $36.75 | $36.75 | 305K | +0.30% |
| May 30, 2023 | $37.48 | $37.84 | $36.79 | $37.00 | $37.00 | 293K | -1.28% |
| May 26, 2023 | $38.04 | $38.17 | $37.59 | $38.02 | $38.02 | 159K | -0.05% |
| May 25, 2023 | $38.40 | $38.40 | $37.50 | $37.75 | $37.75 | 255K | -1.69% |
| May 24, 2023 | $39.02 | $39.32 | $38.70 | $38.90 | $38.90 | 127K | -0.31% |
| May 23, 2023 | $39.12 | $39.44 | $38.80 | $39.02 | $39.02 | 149K | -0.26% |
| May 22, 2023 | $38.79 | $39.20 | $38.73 | $38.85 | $38.85 | 175K | +0.15% |
| May 19, 2023 | $39.01 | $39.01 | $38.26 | $38.67 | $38.67 | 164K | -0.87% |
Showing 1–20 of 509 records
Annual Stock Price Performance · ROCC
Jan 1 → Dec 31 · 3 years2023-6.2%$39.94 → $37.47
-6.2%
2022+47.3%$27.44 → $40.43
+47.3%
2021+170.7%$9.95 → $26.92
+170.7%
Best Year2021 · +170.7%
Worst Year2023 · -6.2%
Positive Years2 / 3
Avg Annual Return+70.6%
3Y Total Return+276.8%
3Y CAGR~+55.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in ROCC?
If you invested $1,000 in ROCC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$961
Total Return-3.9%
CAGR~-0.4% / yr
Profit$-39
Based on Nov 16, 2016 · $39.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ranger Oil Corporation（ROCC）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $37.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ROCC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ROCC 历史股价FMP 日线复权 OHLCV