Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.846	7.906	7.807	7.905	20,875	+0.35(+4.68%)
Jun 27, 2019	7.365	7.650	7.365	7.552	15,678	+0.21(+2.81%)
Jun 26, 2019	7.031	7.365	7.031	7.346	4,260	+0.37(+5.35%)
Jun 25, 2019	6.818	6.972	6.818	6.972	3,264	+0.12(+1.72%)
Jun 24, 2019	6.580	6.854	6.462	6.854	10,351	+0.27(+4.18%)
Jun 21, 2019	6.432	6.678	6.295	6.580	4,786	+0.15(+2.29%)
Jun 20, 2019	5.872	6.432	5.872	6.432	8,370	+0.57(+9.72%)
Jun 19, 2019	6.010	6.010	5.696	5.863	6,701	-0.17(-2.77%)
Jun 18, 2019	6.128	6.128	6.010	6.030	2,574	-0.11(-1.76%)
Jun 17, 2019	6.108	6.226	6.089	6.138	13,798	+0.01(+0.24%)
Jun 14, 2019	6.138	6.166	6.123	6.123	3,564	-0.01(-0.24%)
Jun 13, 2019	6.197	6.197	6.138	6.138	2,514	-0.04(-0.64%)
Jun 12, 2019	6.206	6.216	6.108	6.177	5,683	-0.01(-0.16%)
Jun 11, 2019	6.354	6.354	6.098	6.187	1,924	-0.20(-3.08%)
Jun 10, 2019	6.128	6.530	6.128	6.383	2,855	+0.26(+4.17%)
Jun 07, 2019	5.902	6.128	5.902	6.128	1,221	+0.14(+2.30%)
Jun 06, 2019	6.039	6.039	5.922	5.990	8,732	-0.10(-1.61%)
Jun 05, 2019	6.147	6.197	6.010	6.089	3,456	-0.20(-3.13%)
Jun 04, 2019	5.882	6.373	5.882	6.285	4,405	+0.49(+8.47%)
Jun 03, 2019	6.089	6.174	5.676	5.794	48,965	-0.21(-3.44%)
May 31, 2019	5.990	6.167	5.990	6.000	11,608	-0.14(-2.24%)
May 30, 2019	6.039	6.147	5.990	6.138	9,804	+0.00(+0.00%)
May 29, 2019	6.000	6.186	6.000	6.138	12,315	+0.05(+0.81%)
May 28, 2019	6.206	6.285	5.990	6.089	16,190	-0.12(-1.90%)
May 24, 2019	6.334	6.383	6.089	6.206	18,533	-0.09(-1.40%)
May 23, 2019	6.540	6.550	6.098	6.295	19,471	-0.29(-4.47%)
May 22, 2019	6.776	6.776	6.530	6.589	7,540	-0.17(-2.47%)
May 21, 2019	6.756	6.894	6.662	6.756	43,848	-0.07(-1.01%)
May 20, 2019	6.923	6.937	6.756	6.825	23,041	-0.22(-3.14%)
May 17, 2019	7.095	7.110	7.028	7.046	9,164	-0.03(-0.49%)
May 16, 2019	7.169	7.198	6.874	7.080	17,414	+0.01(+0.14%)
May 15, 2019	7.267	7.365	7.071	7.071	28,885	-0.17(-2.31%)
May 14, 2019	7.187	7.246	7.126	7.237	8,366	-0.01(-0.14%)
May 13, 2019	7.169	7.326	7.082	7.247	20,091	-0.04(-0.54%)
May 10, 2019	7.713	7.817	7.062	7.287	30,549	-0.42(-5.48%)
May 09, 2019	7.999	7.999	7.463	7.709	40,411	+0.02(+0.26%)
May 08, 2019	7.512	7.856	7.512	7.689	35,888	+0.31(+4.26%)
May 07, 2019	7.537	7.537	7.267	7.375	9,544	-0.19(-2.47%)
May 06, 2019	7.660	7.844	7.562	7.562	9,129	+0.09(+1.18%)
May 03, 2019	7.850	7.850	7.198	7.473	10,386	-0.09(-1.17%)
May 02, 2019	7.699	7.841	7.473	7.562	33,692	-0.15(-1.91%)
May 01, 2019	7.355	7.709	7.090	7.709	25,495	+0.54(+7.53%)
Apr 30, 2019	7.169			7.169	159	+0.00(+0.00%)
Apr 29, 2019	7.120	7.208	7.120	7.169	11,313	+0.09(+1.25%)
Apr 26, 2019	7.512	7.512	6.972	7.080	17,616	-0.41(-5.50%)
Apr 25, 2019	7.267	7.493	7.267	7.493	6,824	+0.32(+4.52%)
Apr 24, 2019	7.267	7.267	7.169	7.169	686	-0.25(-3.31%)
Apr 23, 2019	7.316	7.679	7.316	7.414	11,227	+0.14(+1.89%)
Apr 22, 2019	7.257	7.473	7.247	7.277	8,002	+0.01(+0.14%)
Apr 18, 2019	7.552	7.562	7.169	7.267	9,979	-0.33(-4.39%)
Apr 17, 2019	7.837	7.837	7.591	7.601	3,996	-0.24(-3.01%)
Apr 16, 2019	8.003	8.003	7.837	7.837	686	-0.27(-3.39%)
Apr 15, 2019	8.111	8.111	8.111	8.111	3,540	+0.11(+1.35%)
Apr 12, 2019	8.308	8.349	8.003	8.003	5,600	-0.13(-1.57%)
Apr 11, 2019	8.308	8.308	8.003	8.131	12,587	-0.12(-1.43%)
Apr 10, 2019	8.170	8.502	8.131	8.249	16,241	-0.02(-0.24%)
Apr 09, 2019	8.151	8.598	8.055	8.269	51,599	-0.07(-0.82%)
Apr 08, 2019	8.345	8.345	8.337	8.337	838	+0.10(+1.19%)
Apr 05, 2019	8.239	8.347	8.239	8.239	8,451	+0.00(+0.00%)
Apr 04, 2019	8.259	8.337	8.239	8.239	1,731	+0.04(+0.48%)
Apr 03, 2019	8.023	8.347	8.023	8.200	6,821	+0.34(+4.38%)
Apr 02, 2019	7.954	8.102	7.768	7.856	7,674	+0.01(+0.13%)