Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	10.43	10.50	10.01	10.11	182,420	-0.29(-2.78%)
Jan 30, 2024	10.21	10.44	10.03	10.40	151,803	+0.07(+0.67%)
Jan 29, 2024	10.36	10.36	10.13	10.33	153,555	-0.10(-0.95%)
Jan 26, 2024	10.40	10.63	10.33	10.43	119,015	+0.03(+0.29%)
Jan 25, 2024	10.30	10.40	10.19	10.40	158,895	+0.26(+2.55%)
Jan 24, 2024	9.945	10.20	9.905	10.14	167,289	+0.27(+2.72%)
Jan 23, 2024	9.776	9.955	9.766	9.876	159,024	+0.10(+1.02%)
Jan 22, 2024	9.457	9.816	9.457	9.776	153,092	+0.29(+3.04%)
Jan 19, 2024	9.557	9.686	9.418	9.487	172,433	-0.05(-0.52%)
Jan 18, 2024	9.358	9.567	9.308	9.537	149,655	+0.10(+1.05%)
Jan 17, 2024	9.328	9.517	9.228	9.438	178,216	+0.06(+0.64%)
Jan 16, 2024	9.647	9.681	9.368	9.378	228,242	-0.25(-2.59%)
Jan 12, 2024	9.607	9.706	9.557	9.627	154,446	+0.25(+2.65%)
Jan 11, 2024	9.507	9.577	9.328	9.378	258,843	-0.05(-0.53%)
Jan 10, 2024	9.428	9.512	9.278	9.428	312,838	-0.02(-0.21%)
Jan 09, 2024	9.866	9.866	9.328	9.447	414,098	-0.47(-4.72%)
Jan 08, 2024	9.995	10.06	9.637	9.915	287,862	-0.28(-2.73%)
Jan 05, 2024	10.18	10.26	10.06	10.19	281,154	+0.10(+0.99%)
Jan 04, 2024	10.60	10.60	10.03	10.09	229,808	-0.48(-4.52%)
Jan 03, 2024	10.33	10.74	10.23	10.57	168,407	+0.29(+2.81%)
Jan 02, 2024	10.46	10.65	10.26	10.28	256,066	+0.10(+0.98%)
Dec 29, 2023	10.18	10.24	10.08	10.18	474,213	+0.02(+0.20%)
Dec 28, 2023	10.36	10.42	10.15	10.16	158,436	-0.31(-2.95%)
Dec 27, 2023	10.54	10.65	10.44	10.47	162,453	-0.05(-0.47%)
Dec 26, 2023	10.34	10.59	10.27	10.52	178,813	+0.24(+2.32%)
Dec 22, 2023	10.33	10.44	10.24	10.28	158,207	-0.04(-0.39%)
Dec 21, 2023	10.04	10.35	9.965	10.32	298,335	+0.18(+1.77%)
Dec 20, 2023	10.36	10.50	10.12	10.14	167,005	-0.22(-2.11%)
Dec 19, 2023	10.05	10.36	10.05	10.36	199,566	+0.31(+3.07%)
Dec 18, 2023	10.32	10.38	10.03	10.05	257,437	-0.17(-1.66%)
Dec 15, 2023	10.37	10.38	10.04	10.22	335,346	-0.12(-1.15%)
Dec 14, 2023	10.42	10.75	10.25	10.34	223,608	+0.12(+1.17%)
Dec 13, 2023	9.905	10.27	9.831	10.22	592,170	+0.31(+3.11%)
Dec 12, 2023	9.945	10.07	9.816	9.915	245,627	-0.10(-0.99%)
Dec 11, 2023	10.12	10.26	9.940	10.01	220,629	-0.06(-0.59%)
Dec 08, 2023	10.29	10.39	10.06	10.07	197,468	-0.21(-2.03%)
Dec 07, 2023	10.10	10.28	10.01	10.28	182,588	+0.25(+2.48%)
Dec 06, 2023	10.38	10.44	10.01	10.03	293,505	-0.33(-3.17%)
Dec 05, 2023	10.15	10.48	10.09	10.36	317,139	+0.09(+0.87%)
Dec 04, 2023	9.776	10.41	9.776	10.27	506,472	+0.25(+2.48%)
Dec 01, 2023	10.06	10.52	9.985	10.02	474,466	+0.32(+3.28%)
Nov 30, 2023	10.02	10.11	9.607	9.706	398,798	-0.30(-2.99%)
Nov 29, 2023	9.945	10.12	9.756	10.01	376,455	+0.13(+1.31%)
Nov 28, 2023	9.955	10.10	9.846	9.876	270,350	-0.06(-0.60%)
Nov 27, 2023	10.09	10.13	9.866	9.935	181,256	-0.33(-3.20%)
Nov 24, 2023	10.16	10.40	10.16	10.26	46,858	+0.12(+1.18%)
Nov 22, 2023	9.975	10.24	9.930	10.14	140,407	+0.07(+0.69%)
Nov 21, 2023	10.09	10.30	10.01	10.07	183,741	-0.20(-1.94%)
Nov 20, 2023	10.26	10.61	10.22	10.27	84,070	+0.01(+0.10%)
Nov 17, 2023	10.05	10.48	9.766	10.26	366,112	+0.07(+0.68%)
Nov 16, 2023	10.42	10.63	10.07	10.19	179,208	-0.31(-2.94%)
Nov 15, 2023	10.56	10.80	10.37	10.50	186,130	-0.13(-1.22%)
Nov 14, 2023	10.53	10.74	10.47	10.63	239,365	+0.27(+2.59%)
Nov 13, 2023	10.23	10.53	10.09	10.36	111,060	+0.08(+0.78%)
Nov 10, 2023	10.28	10.53	9.955	10.28	229,117	-0.01(-0.10%)
Nov 09, 2023	10.80	10.99	10.14	10.29	184,949	-0.37(-3.44%)
Nov 08, 2023	10.78	10.93	10.50	10.66	146,568	-0.24(-2.18%)
Nov 07, 2023	11.34	11.40	10.90	10.90	206,437	-0.46(-4.01%)
Nov 06, 2023	11.40	11.48	10.79	11.35	205,908	-0.11(-0.95%)
Nov 03, 2023	11.80	11.81	11.38	11.46	109,764	-0.34(-2.86%)
Nov 02, 2023	11.50	12.03	11.48	11.80	157,687	+0.18(+1.53%)