Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.928	4.144	3.859	4.134	37,833	+0.26(+6.58%)
Apr 29, 2020	3.702	3.916	3.702	3.879	6,930	-0.01(-0.25%)
Apr 28, 2020	3.830	3.889	3.771	3.889	3,509	+0.06(+1.54%)
Apr 27, 2020	3.859	3.928	3.830	3.830	10,173	-0.10(-2.50%)
Apr 24, 2020	3.830	3.928	3.830	3.928	25,254	+0.10(+2.56%)
Apr 23, 2020	3.830	3.830	3.789	3.830	863	+0.13(+3.42%)
Apr 22, 2020	3.535	3.810	3.535	3.703	6,924	+0.04(+1.10%)
Apr 21, 2020	3.633	3.722	3.486	3.663	13,382	-0.02(-0.53%)
Apr 20, 2020	3.633	3.746	3.633	3.683	5,337	-0.10(-2.60%)
Apr 17, 2020	3.535	3.781	3.535	3.781	19,347	+0.34(+10.00%)
Apr 16, 2020	3.643	3.732	3.437	3.437	14,011	-0.49(-12.50%)
Apr 15, 2020	3.781	3.928	3.584	3.928	9,681	+0.05(+1.27%)
Apr 14, 2020	4.026	4.046	3.879	3.879	3,633	+0.10(+2.60%)
Apr 13, 2020	4.007	4.066	3.781	3.781	11,217	-0.29(-7.23%)
Apr 09, 2020	4.026	4.075	4.019	4.075	7,840	+0.05(+1.22%)
Apr 08, 2020	4.016	4.075	3.977	4.026	7,128	+0.05(+1.23%)
Apr 07, 2020	3.977	4.360	3.977	3.977	4,196	-0.06(-1.46%)
Apr 06, 2020	3.977	4.056	3.928	4.036	21,491	-0.12(-2.84%)
Apr 03, 2020	3.977	4.154	3.977	4.154	7,026	+0.11(+2.67%)
Apr 02, 2020	3.977	4.358	3.977	4.046	3,668	-0.31(-7.21%)
Apr 01, 2020	4.007	4.360	3.977	4.360	7,601	+0.37(+9.36%)
Mar 31, 2020	3.948	4.252	3.923	3.987	7,135	-0.11(-2.64%)
Mar 30, 2020	3.948	4.217	3.800	4.095	11,987	+0.28(+7.47%)
Mar 27, 2020	3.565	3.869	3.565	3.810	4,582	+0.30(+8.45%)
Mar 26, 2020	3.486	3.523	3.471	3.513	1,926	-0.03(-0.89%)
Mar 25, 2020	3.859	4.085	3.545	3.545	5,357	-0.08(-2.17%)
Mar 24, 2020	3.437	4.056	3.427	3.624	12,059	+0.19(+5.43%)
Mar 23, 2020	3.437	3.437	3.272	3.437	16,438	-0.05(-1.41%)
Mar 20, 2020	3.663	3.663	3.454	3.486	9,266	-0.39(-10.13%)
Mar 19, 2020	3.437	3.879	3.437	3.879	8,110	+0.30(+8.52%)
Mar 18, 2020	3.437	3.771	3.437	3.575	8,005	-0.65(-15.35%)
Mar 17, 2020	4.527	4.640	4.213	4.223	4,077	-0.44(-9.47%)
Mar 16, 2020	4.586	4.871	4.124	4.665	31,466	-0.02(-0.42%)
Mar 13, 2020	4.419	5.882	4.419	4.684	23,217	+0.47(+11.19%)
Mar 12, 2020	2.633	4.380	2.440	4.213	57,648	+1.19(+39.29%)
Mar 11, 2020	3.231	3.231	2.985	3.025	28,712	-0.18(-5.52%)
Mar 10, 2020	4.684	4.684	3.142	3.201	37,656	-1.09(-25.40%)
Mar 09, 2020	5.568	5.568	4.223	4.291	16,000	-1.60(-27.17%)
Mar 06, 2020	6.393	6.776	5.892	5.892	12,525	-0.98(-14.29%)
Mar 05, 2020	6.874	6.874	6.874	6.874	115	+0.00(+0.00%)
Mar 04, 2020	6.904	6.904	6.874	6.874	1,760	+0.15(+2.19%)
Mar 03, 2020	6.717	6.727	6.717	6.727	756	+0.13(+1.93%)
Mar 02, 2020	6.776	6.800	6.239	6.599	20,884	-0.16(-2.33%)
Feb 28, 2020	6.746	6.825	6.521	6.756	8,146	+0.26(+3.93%)
Feb 27, 2020	6.629	6.796	6.314	6.501	9,835	-0.36(-5.29%)
Feb 26, 2020	6.864	6.864	6.864	6.864	157	+0.19(+2.89%)
Feb 25, 2020	6.672	6.672	6.672	6.672	236	-0.20(-2.95%)
Feb 24, 2020	6.874	6.874	6.874	6.874	12	+0.00(+0.00%)
Feb 21, 2020	6.874	6.874	6.874	6.874	509	-0.05(-0.71%)
Feb 20, 2020	6.904	6.923	6.776	6.923	1,495	+0.05(+0.71%)
Feb 19, 2020	7.041	7.041	6.874	6.874	2,290	+0.01(+0.14%)
Feb 18, 2020	6.697	6.943	6.688	6.864	2,081	+0.15(+2.19%)
Feb 14, 2020	6.953	6.972	6.717	6.717	3,054	-0.16(-2.29%)
Feb 13, 2020	6.874	6.933	6.874	6.874	3,623	+0.00(+0.00%)
Feb 12, 2020	6.943	6.943	6.874	6.874	4,178	+0.01(+0.14%)
Feb 11, 2020	6.776	6.978	6.648	6.864	3,004	+0.02(+0.29%)
Feb 10, 2020	6.722	7.041	6.722	6.845	8,974	+0.02(+0.29%)
Feb 07, 2020	6.874	6.874	6.678	6.825	8,044	-0.04(-0.57%)
Feb 06, 2020	6.756	6.864	6.589	6.864	3,557	+0.06(+0.94%)
Feb 05, 2020	6.745	6.800	6.619	6.800	1,023	-0.21(-3.01%)
Feb 04, 2020	6.884	7.012	6.825	7.012	1,519	-0.02(-0.28%)