Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	10.15	10.15	9.716	9.840	150,321	-0.37(-3.62%)
Apr 29, 2024	10.20	10.29	10.15	10.21	185,515	-0.04(-0.39%)
Apr 26, 2024	10.25	10.27	10.15	10.25	171,531	+0.00(+0.00%)
Apr 25, 2024	10.33	10.33	10.11	10.25	295,190	-0.12(-1.16%)
Apr 24, 2024	10.57	10.62	10.24	10.37	126,778	-0.27(-2.54%)
Apr 23, 2024	10.82	10.90	10.58	10.64	94,901	-0.09(-0.84%)
Apr 22, 2024	10.77	10.91	10.62	10.73	101,240	-0.12(-1.11%)
Apr 19, 2024	10.66	10.91	10.66	10.85	160,610	+0.14(+1.31%)
Apr 18, 2024	10.91	10.98	10.63	10.71	101,581	-0.14(-1.29%)
Apr 17, 2024	11.15	11.28	10.84	10.85	122,350	-0.28(-2.52%)
Apr 16, 2024	11.18	11.21	11.00	11.13	75,528	-0.10(-0.89%)
Apr 15, 2024	11.57	11.73	11.15	11.23	117,618	-0.36(-3.11%)
Apr 12, 2024	11.90	11.92	11.52	11.59	98,100	-0.23(-1.95%)
Apr 11, 2024	11.77	11.83	11.66	11.82	80,506	+0.06(+0.51%)
Apr 10, 2024	11.72	11.82	11.62	11.76	102,996	-0.01(-0.08%)
Apr 09, 2024	11.78	11.87	11.70	11.77	107,339	-0.05(-0.42%)
Apr 08, 2024	11.86	11.97	11.75	11.82	157,638	-0.03(-0.25%)
Apr 05, 2024	11.55	11.89	11.54	11.85	83,278	+0.30(+2.60%)
Apr 04, 2024	11.70	11.80	11.54	11.55	87,499	-0.10(-0.86%)
Apr 03, 2024	11.36	11.65	11.36	11.65	106,682	+0.28(+2.46%)
Apr 02, 2024	11.55	11.56	11.24	11.37	92,257	-0.12(-1.04%)
Apr 01, 2024	11.29	11.49	11.13	11.49	227,286	+0.20(+1.77%)
Mar 28, 2024	11.24	11.44	11.20	11.29	186,163	+0.13(+1.16%)
Mar 27, 2024	10.99	11.18	10.90	11.16	280,975	+0.05(+0.45%)
Mar 26, 2024	11.44	11.44	11.09	11.11	213,401	-0.28(-2.46%)
Mar 25, 2024	11.11	11.40	11.08	11.39	406,144	+0.26(+2.34%)
Mar 22, 2024	11.81	11.81	11.12	11.13	213,861	-0.69(-5.84%)
Mar 21, 2024	11.63	12.05	11.63	11.82	174,601	+0.08(+0.68%)
Mar 20, 2024	11.74	11.79	11.48	11.74	138,480	-0.08(-0.68%)
Mar 19, 2024	11.41	11.82	11.41	11.82	121,710	+0.44(+3.87%)
Mar 18, 2024	11.60	11.62	11.36	11.38	181,891	-0.20(-1.73%)
Mar 15, 2024	11.18	11.62	11.18	11.58	241,859	+0.39(+3.49%)
Mar 14, 2024	11.18	11.31	11.13	11.19	114,983	+0.08(+0.72%)
Mar 13, 2024	11.16	11.25	11.01	11.11	143,152	+0.10(+0.90%)
Mar 12, 2024	11.11	11.12	10.94	11.01	82,140	-0.13(-1.16%)
Mar 11, 2024	11.11	11.20	10.94	11.14	130,125	+0.02(+0.18%)
Mar 08, 2024	10.95	11.18	10.94	11.12	164,784	+0.23(+2.10%)
Mar 07, 2024	10.59	10.97	10.59	10.89	184,884	+0.21(+1.96%)
Mar 06, 2024	11.21	11.35	10.63	10.68	252,878	-0.49(-4.37%)
Mar 05, 2024	10.10	11.26	9.955	11.17	510,120	+0.78(+7.47%)
Mar 04, 2024	10.67	10.70	10.34	10.39	287,322	-0.26(-2.43%)
Mar 01, 2024	10.50	10.77	10.47	10.65	237,056	+0.21(+2.00%)
Feb 29, 2024	10.36	10.51	10.31	10.44	132,357	+0.19(+1.84%)
Feb 28, 2024	10.42	10.48	10.23	10.25	141,839	-0.17(-1.62%)
Feb 27, 2024	10.26	10.46	10.23	10.42	93,531	+0.20(+1.95%)
Feb 26, 2024	10.13	10.37	10.09	10.22	165,881	+0.02(+0.20%)
Feb 23, 2024	10.08	10.30	9.952	10.20	118,503	+0.00(+0.00%)
Feb 22, 2024	10.11	10.28	10.09	10.20	115,475	+0.01(+0.10%)
Feb 21, 2024	10.04	10.40	10.04	10.19	145,635	+0.21(+2.09%)
Feb 20, 2024	10.10	10.20	9.935	9.985	240,357	-0.07(-0.69%)
Feb 16, 2024	10.07	10.08	9.925	10.05	229,420	-0.02(-0.20%)
Feb 15, 2024	9.776	10.16	9.776	10.07	269,165	+0.29(+2.95%)
Feb 14, 2024	9.786	9.945	9.736	9.786	150,015	+0.05(+0.51%)
Feb 13, 2024	9.995	9.995	9.681	9.736	204,764	-0.36(-3.55%)
Feb 12, 2024	9.816	10.14	9.816	10.09	312,544	+0.24(+2.42%)
Feb 09, 2024	9.826	9.895	9.766	9.856	112,726	+0.05(+0.51%)
Feb 08, 2024	9.856	10.01	9.746	9.806	199,554	-0.07(-0.71%)
Feb 07, 2024	9.915	9.925	9.756	9.876	164,357	-0.02(-0.20%)
Feb 06, 2024	9.766	9.985	9.761	9.895	133,364	+0.16(+1.64%)
Feb 05, 2024	9.886	9.906	9.716	9.736	227,854	-0.22(-2.20%)
Feb 02, 2024	10.06	10.25	9.945	9.955	139,442	-0.15(-1.48%)
Feb 01, 2024	10.13	10.26	9.955	10.10	167,012	-0.01(-0.10%)
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%)
Nov 01, 2023	11.39	12.23	11.37	11.62	183,665	+0.12(+1.03%)
Oct 31, 2023	12.49	12.49	11.30	11.50	305,624	-1.61(-12.31%)
Oct 30, 2023	13.36	13.59	12.83	13.12	100,116	-0.16(-1.19%)
Oct 27, 2023	13.28	13.36	13.06	13.28	67,216	+0.02(+0.15%)
Oct 26, 2023	13.56	13.56	13.09	13.26	73,510	-0.34(-2.48%)
Oct 25, 2023	13.74	13.74	13.23	13.59	87,305	-0.22(-1.58%)
Oct 24, 2023	13.92	13.97	13.77	13.81	83,748	-0.08(-0.57%)
Oct 23, 2023	13.80	13.96	13.52	13.89	125,800	-0.03(-0.21%)
Oct 20, 2023	14.10	14.49	13.79	13.92	287,877	+0.14(+1.01%)
Oct 19, 2023	13.70	13.98	13.61	13.78	62,117	-0.11(-0.78%)
Oct 18, 2023	13.87	14.03	13.79	13.89	67,334	+0.03(+0.21%)
Oct 17, 2023	13.47	13.95	13.46	13.86	117,069	+0.39(+2.87%)
Oct 16, 2023	13.73	13.73	13.30	13.47	105,925	-0.07(-0.51%)
Oct 13, 2023	13.53	13.70	13.46	13.54	40,286	+0.16(+1.18%)
Oct 12, 2023	13.72	13.74	13.25	13.38	75,959	-0.27(-1.96%)
Oct 11, 2023	13.70	13.80	13.44	13.65	66,516	-0.12(-0.86%)
Oct 10, 2023	13.67	13.92	13.62	13.77	85,210	+0.07(+0.51%)
Oct 09, 2023	13.16	13.87	13.08	13.70	109,292	+0.77(+5.98%)
Oct 06, 2023	13.17	13.17	12.72	12.93	140,259	-0.12(-0.91%)
Oct 05, 2023	13.08	13.32	12.96	13.05	213,589	-0.13(-0.98%)
Oct 04, 2023	13.64	13.64	13.03	13.18	203,268	-0.74(-5.34%)
Oct 03, 2023	13.49	13.97	13.48	13.92	135,606	+0.45(+3.31%)
Oct 02, 2023	14.17	14.37	13.26	13.47	172,772	-0.57(-4.09%)
Sep 29, 2023	14.40	14.49	13.88	14.05	507,429	-0.23(-1.60%)
Sep 28, 2023	14.37	14.50	14.01	14.28	173,161	+0.03(+0.21%)
Sep 27, 2023	13.67	14.31	13.67	14.25	180,032	+0.62(+4.58%)
Sep 26, 2023	13.57	14.05	13.48	13.62	164,728	+0.01(+0.07%)
Sep 25, 2023	12.38	13.67	13.25	13.61	272,477	+1.24(+10.01%)
Sep 22, 2023	12.46	12.50	12.29	12.37	63,814	+0.00(+0.00%)
Sep 21, 2023	12.64	12.69	12.36	12.37	52,604	-0.22(-1.73%)
Sep 20, 2023	12.68	12.87	12.55	12.59	56,856	-0.18(-1.40%)
Sep 19, 2023	12.85	13.03	12.68	12.77	89,544	+0.06(+0.47%)
Sep 18, 2023	12.77	12.96	12.62	12.71	127,424	-0.10(-0.77%)
Sep 15, 2023	12.58	12.81	12.23	12.81	290,344	+0.15(+1.17%)
Sep 14, 2023	12.50	12.66	12.49	12.66	75,174	+0.25(+2.00%)
Sep 13, 2023	12.47	12.48	12.30	12.41	66,908	+0.03(+0.24%)
Sep 12, 2023	12.31	12.45	12.29	12.38	38,469	+0.12(+0.97%)
Sep 11, 2023	12.26	12.48	12.08	12.27	73,381	+0.02(+0.16%)
Sep 08, 2023	12.12	12.53	12.06	12.25	67,657	+0.16(+1.31%)
Sep 07, 2023	12.11	12.22	11.93	12.09	115,252	-0.05(-0.41%)
Sep 06, 2023	12.46	12.46	11.99	12.14	103,052	-0.34(-2.70%)
Sep 05, 2023	12.25	12.53	12.21	12.47	78,570	+0.35(+2.86%)
Sep 01, 2023	11.76	12.28	11.76	12.13	85,860	+0.33(+2.77%)
Aug 31, 2023	11.91	12.05	11.79	11.80	54,711	-0.08(-0.67%)
Aug 30, 2023	12.14	12.14	11.86	11.88	105,222	-0.26(-2.12%)
Aug 29, 2023	12.30	12.30	11.98	12.14	98,100	-0.17(-1.37%)
Aug 28, 2023	12.19	12.50	12.19	12.30	81,040	+0.20(+1.64%)
Aug 25, 2023	12.15	12.15	11.84	12.11	92,296	-0.03(-0.24%)
Aug 24, 2023	11.93	12.30	11.93	12.14	95,180	+0.17(+1.41%)
Aug 23, 2023	12.23	12.23	11.95	11.97	73,283	-0.38(-3.05%)
Aug 22, 2023	12.38	12.45	12.25	12.34	84,454	-0.04(-0.32%)
Aug 21, 2023	12.78	12.91	12.30	12.38	125,080	-0.38(-2.95%)
Aug 18, 2023	12.34	12.77	12.34	12.76	247,118	+0.38(+3.04%)
Aug 17, 2023	12.39	12.48	12.32	12.38	215,053	+0.10(+0.81%)
Aug 16, 2023	12.38	12.43	12.21	12.29	219,643	-0.12(-0.95%)
Aug 15, 2023	12.01	12.43	12.01	12.40	155,262	+0.37(+3.03%)
Aug 14, 2023	12.25	12.33	11.94	12.04	122,177	-0.31(-2.48%)
Aug 11, 2023	12.23	12.43	12.14	12.34	277,848	+0.12(+0.97%)
Aug 10, 2023	11.84	12.33	11.84	12.23	185,033	+0.42(+3.60%)
Aug 09, 2023	11.03	12.03	11.01	11.80	444,227	+0.79(+7.17%)
Aug 08, 2023	9.729	11.05	9.384	11.01	348,695	+0.77(+7.51%)
Aug 07, 2023	10.36	10.50	10.23	10.24	165,903	-0.09(-0.86%)
Aug 04, 2023	10.37	10.45	10.27	10.33	110,607	+0.03(+0.29%)
Aug 03, 2023	10.01	10.41	9.966	10.30	60,724	+0.23(+2.25%)
Aug 02, 2023	10.29	10.33	10.02	10.07	67,457	-0.27(-2.58%)
Aug 01, 2023	10.22	10.38	10.06	10.34	82,221	-0.02(-0.19%)
Jul 31, 2023	10.17	10.39	10.11	10.36	138,618	+0.20(+1.94%)
Jul 28, 2023	10.14	10.31	10.11	10.16	65,111	+0.08(+0.78%)
Jul 27, 2023	10.33	10.35	9.867	10.08	155,578	-0.25(-2.39%)
Jul 26, 2023	10.24	10.52	10.24	10.33	67,740	+0.00(+0.00%)
Jul 25, 2023	10.21	10.50	10.19	10.33	97,128	+0.06(+0.58%)
Jul 24, 2023	10.03	10.45	10.01	10.27	117,414	+0.21(+2.06%)
Jul 21, 2023	10.31	10.33	10.05	10.06	93,671	-0.19(-1.83%)
Jul 20, 2023	9.966	10.27	9.818	10.25	87,819	+0.35(+3.49%)
Jul 19, 2023	9.917	10.02	9.858	9.907	47,942	-0.01(-0.10%)
Jul 18, 2023	9.858	10.14	9.798	9.917	105,932	+0.01(+0.10%)
Jul 17, 2023	9.749	10.04	9.749	9.907	88,344	+0.10(+1.01%)
Jul 14, 2023	9.937	9.937	9.700	9.808	119,782	-0.18(-1.78%)
Jul 13, 2023	9.867	10.14	9.867	9.986	98,514	+0.07(+0.70%)
Jul 12, 2023	10.12	10.20	9.867	9.917	118,644	-0.13(-1.28%)
Jul 11, 2023	9.789	10.06	9.631	10.05	157,759	+0.30(+3.04%)
Jul 10, 2023	9.996	9.996	9.522	9.749	206,658	-0.35(-3.42%)
Jul 07, 2023	9.542	10.11	9.542	10.09	185,177	+0.55(+5.79%)
Jul 06, 2023	9.641	9.690	9.315	9.542	162,631	-0.21(-2.13%)
Jul 05, 2023	10.05	10.05	9.680	9.749	151,122	-0.31(-3.04%)
Jul 03, 2023	10.04	10.30	9.937	10.05	89,112	-0.05(-0.49%)
Jun 30, 2023	9.996	10.13	9.873	10.10	111,137	+0.17(+1.69%)
Jun 29, 2023	9.808	9.966	9.759	9.937	106,691	+0.17(+1.72%)
Jun 28, 2023	9.779	9.917	9.493	9.769	127,911	-0.02(-0.20%)
Jun 27, 2023	9.779	9.877	9.502	9.789	187,196	-0.01(-0.10%)
Jun 26, 2023	9.641	10.29	9.641	9.798	291,930	+0.18(+1.85%)
Jun 23, 2023	10.17	10.18	9.512	9.621	2,314,135	-0.62(-6.07%)
Jun 22, 2023	10.41	10.41	10.19	10.24	167,399	-0.12(-1.14%)
Jun 21, 2023	10.04	10.39	10.01	10.36	333,564	+0.23(+2.24%)
Jun 20, 2023	10.46	10.54	10.10	10.13	289,713	-0.33(-3.11%)
Jun 16, 2023	10.54	10.72	10.45	10.46	222,372	-0.08(-0.75%)
Jun 15, 2023	10.71	10.89	10.49	10.54	127,674	-0.61(-5.49%)
May 08, 2023	11.18	11.33	11.05	11.15	104,092	+0.07(+0.62%)
May 05, 2023	11.05	11.19	10.99	11.08	94,836	+0.15(+1.35%)
May 04, 2023	10.86	11.17	10.82	10.93	56,545	+0.02(+0.18%)
May 03, 2023	11.11	11.19	10.88	10.91	53,731	-0.18(-1.60%)
May 02, 2023	11.32	11.32	10.81	11.09	61,828	-0.14(-1.23%)