Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	4.399	4.537	4.399	4.449	7,229	-0.02(-0.44%)
Jan 28, 2021	4.380	4.498	4.291	4.468	14,990	+0.06(+1.34%)
Jan 27, 2021	4.272	4.409	4.272	4.409	14,479	+0.09(+2.05%)
Jan 26, 2021	4.390	4.429	4.282	4.321	9,212	+0.00(+0.00%)
Jan 25, 2021	4.468	4.507	4.144	4.321	32,853	-0.24(-5.17%)
Jan 22, 2021	4.743	4.743	4.517	4.557	29,429	-0.17(-3.53%)
Jan 21, 2021	4.743	4.846	4.694	4.724	13,296	-0.09(-1.84%)
Jan 20, 2021	4.782	4.832	4.737	4.812	16,176	+0.03(+0.62%)
Jan 19, 2021	4.792	4.792	4.606	4.782	11,976	+0.07(+1.46%)
Jan 15, 2021	4.714	4.782	4.537	4.714	21,384	-0.07(-1.44%)
Jan 14, 2021	4.733	4.861	4.674	4.782	16,116	+0.02(+0.41%)
Jan 13, 2021	4.832	4.832	4.753	4.763	7,488	-0.05(-1.02%)
Jan 12, 2021	4.694	4.812	4.684	4.812	10,988	+0.16(+3.38%)
Jan 11, 2021	4.517	4.694	4.458	4.655	17,955	+0.19(+4.18%)
Jan 08, 2021	4.498	4.542	4.438	4.468	19,653	+0.02(+0.44%)
Jan 07, 2021	4.399	4.517	4.331	4.449	19,314	-0.04(-0.88%)
Jan 06, 2021	4.301	4.576	4.301	4.488	21,975	+0.19(+4.34%)
Jan 05, 2021	3.977	4.301	3.977	4.301	36,417	+0.37(+9.50%)
Jan 04, 2021	3.683	3.948	3.683	3.928	74,620	+0.35(+9.89%)
Dec 31, 2020		3.575	3.575	3.575	24,086	-0.03(-0.82%)
Dec 30, 2020	3.525	3.604	3.413	3.604	24,086	+0.11(+3.09%)
Dec 29, 2020	3.398	3.535	3.398	3.496	28,211	+0.01(+0.28%)
Dec 28, 2020	3.555	3.574	3.388	3.486	48,620	-0.23(-6.08%)
Dec 24, 2020	3.732	3.830	3.712	3.712	17,514	-0.02(-0.53%)
Dec 23, 2020	3.859	3.894	3.692	3.732	10,409	-0.03(-0.78%)
Dec 22, 2020	4.075	4.075	3.584	3.761	34,791	-0.27(-6.59%)
Dec 21, 2020	4.075	4.085	3.928	4.026	19,300	+0.09(+2.24%)
Dec 18, 2020	3.948	4.036	3.938	3.938	14,765	-0.10(-2.43%)
Dec 17, 2020	4.007	4.095	3.977	4.036	3,572	+0.05(+1.23%)
Dec 16, 2020	3.977	4.105	3.977	3.987	3,145	+0.01(+0.25%)
Dec 15, 2020	3.997	4.066	3.977	3.977	7,979	-0.10(-2.41%)
Dec 14, 2020	3.781	4.164	3.781	4.075	44,286	+0.20(+5.06%)
Dec 11, 2020	4.046	4.164	3.781	3.879	32,076	-0.27(-6.40%)
Dec 10, 2020	4.124	4.223	3.938	4.144	100,704	+0.49(+13.44%)
Dec 09, 2020	3.594	3.683	3.565	3.653	22,080	-0.02(-0.53%)
Dec 08, 2020	3.545	3.692	3.516	3.673	20,161	+0.22(+6.25%)
Dec 07, 2020	3.476	3.712	3.442	3.457	40,790	+0.00(+0.00%)
Dec 04, 2020	3.270	3.476	3.270	3.457	14,052	+0.15(+4.45%)
Dec 03, 2020	3.309	3.319	3.230	3.309	9,867	+0.12(+3.69%)
Dec 02, 2020	3.339	3.339	3.064	3.192	19,723	-0.02(-0.61%)
Dec 01, 2020	3.339	3.388	3.211	3.211	13,086	-0.03(-0.91%)
Nov 30, 2020	3.624	3.624	3.152	3.241	34,339	-0.40(-11.05%)
Nov 27, 2020	3.604	3.683	3.589	3.643	5,804	+0.08(+2.20%)
Nov 25, 2020	3.388	3.584	3.388	3.565	14,561	+0.19(+5.52%)
Nov 24, 2020	3.250	3.437	3.250	3.378	12,824	+0.07(+2.13%)
Nov 23, 2020	3.142	3.329	3.142	3.308	18,108	+0.17(+5.25%)
Nov 20, 2020	3.113	3.152	3.113	3.142	3,360	-0.01(-0.31%)
Nov 19, 2020	3.093	3.192	3.093	3.152	7,180	+0.01(+0.31%)
Nov 18, 2020	2.976	3.192	2.956	3.142	31,470	+0.19(+6.41%)
Nov 17, 2020	2.956	2.956	2.907	2.953	15,972	+0.05(+1.60%)
Nov 16, 2020	2.897	2.956	2.892	2.907	10,686	+0.07(+2.42%)
Nov 13, 2020	2.877	2.976	2.838	2.838	13,543	-0.06(-2.03%)
Nov 12, 2020	2.887	2.910	2.818	2.897	9,080	+0.00(+0.00%)
Nov 11, 2020	2.897	2.995	2.897	2.897	3,574	+0.01(+0.34%)
Nov 10, 2020	2.907	2.936	2.828	2.887	4,684	+0.09(+3.16%)
Nov 09, 2020	2.936	2.936	2.764	2.799	13,113	+0.05(+1.85%)
Nov 06, 2020	2.701	2.769	2.681	2.748	13,238	+0.16(+5.99%)
Nov 05, 2020	2.465	2.593	2.465	2.593	9,808	+0.09(+3.53%)
Nov 04, 2020	2.602	2.622	2.465	2.504	6,351	-0.18(-6.59%)
Nov 03, 2020	2.521	2.701	2.509	2.681	9,902	+0.26(+10.53%)