Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	10.39	10.51	10.37	10.43	90,317	+0.08(+0.77%)
May 16, 2024	10.42	10.52	10.32	10.35	100,485	-0.03(-0.29%)
May 15, 2024	10.35	10.43	10.15	10.38	91,828	-0.05(-0.48%)
May 14, 2024	10.20	10.44	10.19	10.43	113,500	+0.24(+2.34%)
May 13, 2024	9.952	10.21	9.874	10.19	167,372	+0.19(+1.89%)
May 10, 2024	10.38	10.49	9.982	10.00	159,854	-0.41(-3.92%)
May 09, 2024	10.13	10.46	10.13	10.41	95,001	+0.29(+2.85%)
May 08, 2024	9.912	10.21	9.808	10.12	112,682	+0.19(+1.90%)
May 07, 2024	9.226	10.04	9.226	9.932	158,865	-0.03(-0.30%)
May 06, 2024	10.04	10.19	9.912	9.962	166,635	-0.04(-0.40%)
May 03, 2024	10.00	10.16	9.872	10.00	152,715	+0.11(+1.11%)
May 02, 2024	9.843	9.952	9.733	9.892	283,068	+0.14(+1.43%)
May 01, 2024	9.843	9.922	9.703	9.753	252,721	-0.04(-0.41%)
Apr 30, 2024	10.10	10.10	9.670	9.793	151,045	-0.37(-3.62%)
Apr 29, 2024	10.15	10.24	10.10	10.16	186,408	-0.04(-0.39%)
Apr 26, 2024	10.20	10.22	10.10	10.20	172,357	+0.00(+0.00%)
Apr 25, 2024	10.28	10.28	10.06	10.20	296,611	-0.12(-1.16%)
Apr 24, 2024	10.52	10.57	10.19	10.32	127,388	-0.27(-2.54%)
Apr 23, 2024	10.77	10.85	10.53	10.59	95,358	-0.09(-0.84%)
Apr 22, 2024	10.72	10.86	10.57	10.68	101,727	-0.12(-1.11%)
Apr 19, 2024	10.61	10.86	10.61	10.80	161,383	+0.14(+1.31%)
Apr 18, 2024	10.86	10.92	10.58	10.66	102,070	-0.14(-1.29%)
Apr 17, 2024	11.10	11.23	10.79	10.80	122,939	-0.28(-2.52%)
Apr 16, 2024	11.13	11.16	10.95	11.08	75,891	-0.10(-0.89%)
Apr 15, 2024	11.51	11.67	11.10	11.18	118,184	-0.36(-3.11%)
Apr 12, 2024	11.84	11.86	11.46	11.53	98,572	-0.23(-1.95%)
Apr 11, 2024	11.71	11.77	11.60	11.76	80,893	+0.06(+0.51%)
Apr 10, 2024	11.66	11.76	11.56	11.70	103,492	-0.01(-0.09%)
Apr 09, 2024	11.72	11.81	11.64	11.71	107,856	-0.05(-0.42%)
Apr 08, 2024	11.80	11.91	11.69	11.76	158,397	-0.03(-0.25%)
Apr 05, 2024	11.49	11.83	11.48	11.79	83,679	+0.30(+2.60%)
Apr 04, 2024	11.64	11.74	11.48	11.49	87,920	-0.10(-0.86%)
Apr 03, 2024	11.31	11.59	11.31	11.59	107,195	+0.28(+2.46%)
Apr 02, 2024	11.49	11.50	11.19	11.32	92,701	-0.12(-1.04%)
Apr 01, 2024	11.24	11.43	11.08	11.43	228,380	+0.20(+1.77%)
Mar 28, 2024	11.19	11.39	11.15	11.24	187,059	+0.13(+1.17%)
Mar 27, 2024	10.94	11.12	10.85	11.11	282,328	+0.05(+0.45%)
Mar 26, 2024	11.39	11.39	11.03	11.06	214,428	-0.28(-2.46%)
Mar 25, 2024	11.06	11.35	11.03	11.34	408,100	+0.26(+2.34%)
Mar 22, 2024	11.75	11.75	11.07	11.08	214,891	-0.69(-5.84%)
Mar 21, 2024	11.57	11.99	11.57	11.76	175,442	+0.08(+0.68%)
Mar 20, 2024	11.68	11.73	11.43	11.68	139,147	-0.08(-0.68%)
Mar 19, 2024	11.36	11.76	11.36	11.76	122,296	+0.44(+3.87%)
Mar 18, 2024	11.54	11.56	11.31	11.33	182,767	-0.20(-1.73%)
Mar 15, 2024	11.13	11.56	11.13	11.52	243,024	+0.39(+3.48%)
Mar 14, 2024	11.13	11.26	11.07	11.14	115,536	+0.08(+0.72%)
Mar 13, 2024	11.11	11.20	10.96	11.06	143,841	+0.10(+0.90%)
Mar 12, 2024	11.06	11.07	10.89	10.96	82,535	-0.13(-1.16%)
Mar 11, 2024	11.06	11.15	10.89	11.09	130,751	+0.02(+0.18%)
Mar 08, 2024	10.90	11.13	10.89	11.07	165,578	+0.23(+2.10%)
Mar 07, 2024	10.54	10.92	10.54	10.84	185,774	+0.21(+1.96%)
Mar 06, 2024	11.16	11.29	10.58	10.63	254,097	-0.49(-4.37%)
Mar 05, 2024	10.06	11.21	9.907	11.12	512,577	+0.77(+7.47%)
Mar 04, 2024	10.62	10.65	10.29	10.34	288,706	-0.26(-2.43%)
Mar 01, 2024	10.45	10.72	10.42	10.60	238,197	+0.21(+2.00%)
Feb 29, 2024	10.31	10.46	10.26	10.39	132,994	+0.19(+1.84%)
Feb 28, 2024	10.37	10.43	10.18	10.20	142,522	-0.17(-1.62%)
Feb 27, 2024	10.21	10.41	10.18	10.37	93,981	+0.20(+1.95%)
Feb 26, 2024	10.09	10.32	10.05	10.18	166,680	+0.02(+0.19%)
Feb 23, 2024	10.04	10.25	9.904	10.16	119,074	+0.00(+0.00%)
Feb 22, 2024	10.07	10.23	10.05	10.16	116,031	+0.01(+0.10%)
Feb 21, 2024	9.997	10.35	9.997	10.15	146,337	+0.21(+2.09%)
Feb 20, 2024	10.06	10.16	9.888	9.937	241,515	-0.07(-0.69%)
Feb 16, 2024	10.03	10.04	9.878	10.01	230,525	-0.02(-0.20%)
Feb 15, 2024	9.729	10.12	9.729	10.03	270,462	+0.29(+2.95%)
Feb 14, 2024	9.739	9.898	9.690	9.739	150,737	+0.05(+0.51%)
Feb 13, 2024	9.947	9.947	9.635	9.690	205,750	-0.36(-3.55%)
Feb 12, 2024	9.769	10.09	9.769	10.05	314,049	+0.24(+2.42%)
Feb 09, 2024	9.779	9.848	9.719	9.808	113,269	+0.05(+0.51%)
Feb 08, 2024	9.808	9.967	9.699	9.759	200,515	-0.07(-0.71%)
Feb 07, 2024	9.868	9.878	9.709	9.828	165,149	-0.02(-0.20%)
Feb 06, 2024	9.719	9.937	9.714	9.848	134,006	+0.16(+1.64%)
Feb 05, 2024	9.838	9.858	9.670	9.690	228,952	-0.22(-2.20%)
Feb 02, 2024	10.02	10.20	9.898	9.907	140,114	-0.15(-1.48%)
Feb 01, 2024	10.09	10.21	9.907	10.06	167,816	-0.01(-0.10%)
Jan 31, 2024	10.38	10.45	9.957	10.07	183,299	-0.29(-2.77%)
Jan 30, 2024	10.17	10.39	9.987	10.35	152,534	+0.07(+0.67%)
Jan 29, 2024	10.31	10.31	10.09	10.28	154,295	-0.10(-0.95%)
Jan 26, 2024	10.35	10.58	10.28	10.38	119,588	+0.03(+0.29%)
Jan 25, 2024	10.25	10.35	10.15	10.35	159,661	+0.26(+2.55%)
Jan 24, 2024	9.898	10.16	9.858	10.10	168,095	+0.27(+2.72%)
Jan 23, 2024	9.729	9.907	9.719	9.828	159,790	+0.10(+1.02%)
Jan 22, 2024	9.412	9.769	9.412	9.729	153,830	+0.29(+3.04%)
Jan 19, 2024	9.511	9.640	9.372	9.442	173,264	-0.05(-0.52%)
Jan 18, 2024	9.313	9.521	9.263	9.491	150,376	+0.10(+1.05%)
Jan 17, 2024	9.283	9.472	9.184	9.392	179,074	+0.06(+0.64%)
Jan 16, 2024	9.600	9.635	9.323	9.333	229,342	-0.25(-2.59%)
Jan 12, 2024	9.561	9.660	9.511	9.581	155,190	+0.25(+2.65%)
Jan 11, 2024	9.462	9.531	9.283	9.333	260,090	-0.05(-0.53%)
Jan 10, 2024	9.382	9.467	9.234	9.382	314,345	-0.02(-0.21%)
Jan 09, 2024	9.818	9.818	9.283	9.402	416,092	-0.47(-4.72%)
Jan 08, 2024	9.947	10.02	9.590	9.868	289,249	-0.28(-2.73%)
Jan 05, 2024	10.14	10.21	10.02	10.15	282,508	+0.10(+0.99%)
Jan 04, 2024	10.55	10.55	9.987	10.05	230,915	-0.48(-4.52%)
Jan 03, 2024	10.28	10.69	10.18	10.52	169,218	+0.29(+2.81%)
Jan 02, 2024	10.41	10.60	10.21	10.23	257,299	+0.10(+0.98%)
Dec 29, 2023	10.14	10.19	10.04	10.14	476,497	+0.02(+0.20%)
Dec 28, 2023	10.31	10.37	10.11	10.12	159,200	-0.31(-2.95%)
Dec 27, 2023	10.49	10.60	10.39	10.42	163,236	-0.05(-0.47%)
Dec 26, 2023	10.29	10.54	10.22	10.47	179,674	+0.24(+2.32%)
Dec 22, 2023	10.28	10.39	10.19	10.23	158,969	-0.04(-0.39%)
Dec 21, 2023	9.997	10.30	9.917	10.27	299,772	+0.18(+1.77%)
Dec 20, 2023	10.31	10.45	10.08	10.10	167,809	-0.22(-2.11%)
Dec 19, 2023	10.01	10.31	10.01	10.31	200,527	+0.31(+3.07%)
Dec 18, 2023	10.27	10.33	9.987	10.01	258,677	-0.17(-1.66%)
Dec 15, 2023	10.32	10.33	9.997	10.18	336,961	-0.12(-1.16%)
Dec 14, 2023	10.37	10.70	10.20	10.29	224,685	+0.12(+1.17%)
Dec 13, 2023	9.858	10.22	9.784	10.18	595,022	+0.31(+3.11%)
Dec 12, 2023	9.898	10.03	9.769	9.868	246,810	-0.10(-0.99%)
Dec 11, 2023	10.08	10.21	9.893	9.967	221,692	-0.06(-0.59%)
Dec 08, 2023	10.24	10.34	10.02	10.03	198,419	-0.21(-2.03%)
Dec 07, 2023	10.06	10.23	9.957	10.23	183,467	+0.25(+2.48%)
Dec 06, 2023	10.33	10.39	9.957	9.987	294,918	-0.33(-3.17%)
Dec 05, 2023	10.11	10.43	10.04	10.31	318,667	+0.09(+0.87%)
Dec 04, 2023	9.729	10.36	9.729	10.22	508,911	+0.25(+2.48%)
Dec 01, 2023	10.02	10.47	9.937	9.977	476,752	+0.32(+3.28%)
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	207,432	-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%)