Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	9.977	10.07	9.561	9.660	400,719	-0.30(-2.99%)
Nov 29, 2023	9.898	10.08	9.709	9.957	378,269	+0.13(+1.31%)
Nov 28, 2023	9.907	10.05	9.798	9.828	271,652	-0.06(-0.60%)
Nov 27, 2023	10.05	10.09	9.818	9.888	182,129	-0.33(-3.20%)
Nov 24, 2023	10.12	10.35	10.12	10.21	47,084	+0.12(+1.18%)
Nov 22, 2023	9.927	10.19	9.883	10.10	141,083	+0.07(+0.69%)
Nov 21, 2023	10.05	10.25	9.967	10.03	184,626	-0.20(-1.94%)
Nov 20, 2023	10.21	10.56	10.18	10.22	84,475	+0.01(+0.10%)
Nov 17, 2023	10.01	10.43	9.719	10.21	367,875	+0.07(+0.68%)
Nov 16, 2023	10.37	10.58	10.03	10.15	180,072	-0.31(-2.94%)
Nov 15, 2023	10.51	10.74	10.32	10.45	187,027	-0.13(-1.22%)
Nov 14, 2023	10.48	10.69	10.42	10.58	240,518	+0.27(+2.59%)
Nov 13, 2023	10.18	10.48	10.05	10.31	111,595	+0.08(+0.77%)
Nov 10, 2023	10.23	10.48	9.907	10.23	230,221	-0.01(-0.10%)
Nov 09, 2023	10.75	10.93	10.09	10.24	185,840	-0.36(-3.44%)
Nov 08, 2023	10.73	10.88	10.45	10.61	147,274	-0.24(-2.18%)
Nov 07, 2023	11.29	11.34	10.85	10.85	207,477	-0.45(-4.01%)
Nov 06, 2023	11.35	11.43	10.74	11.30	206,900	-0.11(-0.95%)
Nov 03, 2023	11.74	11.75	11.33	11.41	110,293	-0.34(-2.85%)
Nov 02, 2023	11.45	11.97	11.43	11.74	158,447	+0.18(+1.53%)
Nov 01, 2023	11.34	12.17	11.32	11.57	184,550	+0.12(+1.03%)
Oct 31, 2023	12.43	12.43	11.25	11.45	307,096	-1.61(-12.31%)
Oct 30, 2023	13.30	13.53	12.77	13.05	100,598	-0.16(-1.19%)
Oct 27, 2023	13.21	13.29	13.00	13.21	67,539	+0.02(+0.15%)
Oct 26, 2023	13.50	13.50	13.02	13.19	73,864	-0.34(-2.48%)
Oct 25, 2023	13.68	13.68	13.16	13.53	87,725	-0.22(-1.58%)
Oct 24, 2023	13.85	13.90	13.71	13.74	84,151	-0.08(-0.57%)
Oct 23, 2023	13.73	13.89	13.46	13.82	126,406	-0.03(-0.21%)
Oct 20, 2023	14.03	14.42	13.72	13.85	289,264	+0.14(+1.01%)
Oct 19, 2023	13.64	13.91	13.55	13.71	62,417	-0.11(-0.78%)
Oct 18, 2023	13.80	13.96	13.72	13.82	67,658	+0.03(+0.21%)
Oct 17, 2023	13.41	13.88	13.40	13.79	117,633	+0.38(+2.87%)
Oct 16, 2023	13.67	13.67	13.23	13.41	106,435	-0.07(-0.51%)
Oct 13, 2023	13.47	13.64	13.40	13.48	40,480	+0.16(+1.18%)
Oct 12, 2023	13.66	13.68	13.18	13.32	76,325	-0.27(-1.96%)
Oct 11, 2023	13.64	13.73	13.38	13.59	66,837	-0.12(-0.86%)
Oct 10, 2023	13.61	13.85	13.55	13.71	85,621	+0.07(+0.51%)
Oct 09, 2023	13.09	13.80	13.01	13.64	109,818	+0.77(+5.98%)
Oct 06, 2023	13.10	13.10	12.66	12.87	140,934	-0.12(-0.91%)
Oct 05, 2023	13.01	13.25	12.90	12.99	214,618	-0.13(-0.98%)
Oct 04, 2023	13.58	13.58	12.97	13.11	204,247	-0.74(-5.34%)
Oct 03, 2023	13.43	13.90	13.42	13.85	136,259	+0.44(+3.31%)
Oct 02, 2023	14.10	14.30	13.19	13.41	173,605	-0.57(-4.09%)
Sep 29, 2023	14.33	14.42	13.81	13.98	509,873	-0.23(-1.60%)
Sep 28, 2023	14.30	14.43	13.94	14.21	173,995	+0.03(+0.21%)
Sep 27, 2023	13.61	14.24	13.61	14.18	180,899	+0.62(+4.58%)
Sep 26, 2023	13.51	13.98	13.42	13.56	165,521	+0.01(+0.07%)
Sep 25, 2023	12.32	13.61	13.18	13.55	273,789	+1.23(+10.01%)
Sep 22, 2023	12.40	12.44	12.24	12.31	64,122	+0.00(+0.00%)
Sep 21, 2023	12.58	12.63	12.30	12.31	52,858	-0.22(-1.73%)
Sep 20, 2023	12.62	12.81	12.49	12.53	57,129	-0.18(-1.40%)
Sep 19, 2023	12.79	12.97	12.62	12.71	89,975	+0.06(+0.47%)
Sep 18, 2023	12.71	12.90	12.56	12.65	128,038	-0.10(-0.77%)
Sep 15, 2023	12.52	12.75	12.18	12.75	291,743	+0.15(+1.17%)
Sep 14, 2023	12.44	12.60	12.43	12.60	75,537	+0.25(+2.00%)
Sep 13, 2023	12.41	12.42	12.24	12.35	67,230	+0.03(+0.24%)
Sep 12, 2023	12.26	12.39	12.23	12.32	38,654	+0.12(+0.97%)
Sep 11, 2023	12.20	12.42	12.02	12.21	73,734	+0.02(+0.16%)
Sep 08, 2023	12.06	12.47	12.00	12.19	67,983	+0.16(+1.31%)
Sep 07, 2023	12.05	12.16	11.88	12.03	115,807	-0.05(-0.41%)
Sep 06, 2023	12.40	12.40	11.93	12.08	103,548	-0.34(-2.70%)
Sep 05, 2023	12.19	12.47	12.15	12.41	78,948	+0.35(+2.86%)