Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	8.779	9.035	8.779	9.035	8,839	+0.26(+2.91%)
Sep 29, 2021	8.740	8.976	8.691	8.779	8,646	+0.09(+1.02%)
Sep 28, 2021	8.642	8.838	8.544	8.691	6,655	+0.08(+0.91%)
Sep 27, 2021	8.298	8.612	8.298	8.612	7,420	+0.36(+4.40%)
Sep 24, 2021	8.151	8.347	8.072	8.249	6,490	+0.10(+1.20%)
Sep 23, 2021	7.878	8.151	7.878	8.151	1,563	+0.17(+2.15%)
Sep 22, 2021	7.807	8.298	7.807	7.979	3,694	+0.25(+3.24%)
Sep 21, 2021	7.886	8.053	7.385	7.729	19,792	-0.33(-4.14%)
Sep 20, 2021	7.954	8.445	7.895	8.062	13,774	-0.14(-1.68%)
Sep 17, 2021	8.249	8.249	7.866	8.200	32,268	-0.12(-1.42%)
Sep 16, 2021	9.005	9.005	8.234	8.318	9,889	-0.52(-5.89%)
Sep 15, 2021	9.329	9.329	8.838	8.838	12,738	-0.45(-4.86%)
Sep 14, 2021	9.094	9.290	8.642	9.290	5,471	+0.03(+0.32%)
Sep 13, 2021	8.769	9.260	8.544	9.260	9,878	+0.27(+2.95%)
Sep 10, 2021	9.251	9.418	8.445	8.995	13,587	-0.43(-4.58%)
Sep 09, 2021	7.905	9.427	7.807	9.427	31,635	+1.63(+20.91%)
Sep 08, 2021	7.758	7.856	7.616	7.797	10,728	+0.11(+1.40%)
Sep 07, 2021	7.414	7.846	7.257	7.689	27,887	+0.39(+5.38%)
Sep 03, 2021	7.159	7.414	7.159	7.296	15,771	+0.00(+0.00%)
Sep 02, 2021	7.267	7.301	7.090	7.296	1,464	-0.01(-0.13%)
Sep 01, 2021	7.149	7.414	7.013	7.306	13,565	+0.11(+1.50%)
Aug 31, 2021	7.346	7.404	7.149	7.198	2,209	-0.23(-3.04%)
Aug 30, 2021	7.198	7.542	7.071	7.424	9,447	+0.14(+1.89%)
Aug 27, 2021	7.395	7.488	7.287	7.287	14,096	-0.10(-1.33%)
Aug 26, 2021	7.348	7.385	7.348	7.385	784	+0.26(+3.58%)
Aug 25, 2021	7.228	7.223	7.129	7.129	1,229	-0.27(-3.71%)
Aug 24, 2021	7.336	7.414	7.046	7.404	1,593	+0.07(+0.94%)
Aug 23, 2021	7.414	7.414	6.943	7.336	3,416	+0.07(+0.95%)
Aug 20, 2021	7.267	7.316	7.267	7.267	2,240	+0.06(+0.82%)
Aug 19, 2021	7.267	7.355	6.894	7.208	15,923	-0.30(-4.05%)
Aug 18, 2021	7.228	7.709	7.228	7.512	22,625	+0.34(+4.79%)
Aug 17, 2021	6.658	7.242	6.530	7.169	4,485	+0.36(+5.34%)
Aug 16, 2021	6.776	6.980	6.678	6.805	2,809	-0.22(-3.08%)
Aug 13, 2021	7.562	7.562	6.835	7.021	13,329	-0.83(-10.63%)
Aug 12, 2021	7.719	8.102	7.414	7.856	3,882	+0.13(+1.65%)
Aug 11, 2021	7.807	7.807	7.552	7.729	962	-0.18(-2.24%)
Aug 10, 2021	7.778	8.043	7.778	7.905	1,079	+0.21(+2.68%)
Aug 09, 2021	7.444	7.974	7.179	7.699	12,543	-0.01(-0.13%)
Aug 06, 2021	7.630	7.709	7.257	7.709	6,170	+0.15(+1.95%)
Aug 05, 2021	7.365	7.613	7.281	7.562	2,109	+0.25(+3.36%)
Aug 04, 2021	7.493	7.522	7.198	7.316	2,851	-0.05(-0.67%)
Aug 03, 2021	8.151	8.151	7.130	7.365	32,724	-0.95(-11.45%)
Aug 02, 2021	7.994	8.436	7.994	8.318	7,566	+0.41(+5.22%)
Jul 30, 2021	7.989	8.210	7.761	7.905	7,056	-0.24(-2.89%)
Jul 29, 2021	7.954	8.406	7.856	8.141	12,225	-0.02(-0.24%)
Jul 28, 2021	8.161	8.475	8.003	8.161	7,915	-0.42(-4.92%)
Jul 27, 2021	8.455	8.740	8.396	8.583	8,738	-0.15(-1.69%)
Jul 26, 2021	7.954	9.423	7.660	8.730	32,286	+0.72(+8.95%)
Jul 23, 2021	8.062	8.210	7.945	8.013	6,614	+0.05(+0.62%)
Jul 22, 2021	8.711	8.711	7.862	7.964	12,711	-0.03(-0.37%)
Jul 21, 2021	8.868	9.149	7.753	7.994	28,842	-0.83(-9.45%)
Jul 20, 2021	7.729	9.319	7.444	8.828	39,307	+0.98(+12.52%)
Jul 19, 2021	8.023	8.475	7.827	7.846	28,059	+0.03(+0.38%)
Jul 16, 2021	9.997	10.00	7.493	7.817	47,557	-2.17(-21.73%)
Jul 15, 2021	10.31	10.41	9.751	9.987	14,805	-0.42(-4.06%)
Jul 14, 2021	11.40	12.13	9.643	10.41	93,983	-0.88(-7.83%)
Jul 13, 2021	10.23	11.43	9.820	11.29	89,744	+1.27(+12.63%)
Jul 12, 2021	10.25	10.66	9.761	10.03	39,582	+0.26(+2.61%)
Jul 09, 2021	8.720	9.810	8.720	9.771	41,171	+1.21(+14.11%)
Jul 08, 2021	8.524	8.563	8.347	8.563	6,805	+0.00(+0.00%)
Jul 07, 2021	8.269	8.602	8.259	8.563	12,211	+0.41(+5.06%)
Jul 06, 2021	8.161	8.298	8.033	8.151	6,155	+0.07(+0.85%)
Jul 02, 2021	8.072	8.082	7.893	8.082	3,248	+0.22(+2.75%)