Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	11.00	11.27	10.83	11.00	59,829	+0.10(+0.90%)
Apr 27, 2023	10.72	11.11	10.72	10.90	63,304	+0.12(+1.09%)
Apr 26, 2023	10.65	11.09	10.65	10.78	51,018	+0.14(+1.29%)
Apr 25, 2023	11.16	11.16	10.62	10.65	72,951	-0.59(-5.24%)
Apr 24, 2023	10.86	11.26	10.86	11.23	65,731	+0.25(+2.23%)
Apr 21, 2023	11.05	11.11	10.90	10.99	37,850	-0.02(-0.18%)
Apr 20, 2023	11.20	11.31	10.95	11.01	39,657	-0.35(-3.11%)
Apr 19, 2023	11.20	11.49	11.14	11.36	42,827	-0.02(-0.17%)
Apr 18, 2023	11.37	11.58	11.32	11.38	44,278	-0.06(-0.51%)
Apr 17, 2023	11.74	11.74	11.30	11.44	95,079	-0.14(-1.19%)
Apr 14, 2023	11.44	11.77	11.36	11.58	59,869	+0.14(+1.20%)
Apr 13, 2023	11.53	11.82	11.37	11.44	63,694	-0.10(-0.85%)
Apr 12, 2023	11.44	11.61	11.24	11.54	74,189	+0.11(+0.94%)
Apr 11, 2023	11.17	11.43	11.03	11.43	43,779	+0.27(+2.37%)
Apr 10, 2023	10.64	11.32	10.64	11.17	62,671	+0.56(+5.28%)
Apr 06, 2023	10.75	10.77	10.40	10.61	45,949	+0.06(+0.56%)
Apr 05, 2023	10.34	10.67	10.29	10.55	62,676	+0.11(+1.03%)
Apr 04, 2023	10.37	10.61	10.21	10.44	50,093	-0.03(-0.28%)
Apr 03, 2023	9.889	10.56	9.722	10.47	104,327	+0.46(+4.61%)
Mar 31, 2023	9.585	10.06	9.585	10.01	70,731	+0.41(+4.30%)
Mar 30, 2023	9.722	9.722	9.555	9.594	46,544	+0.01(+0.10%)
Mar 29, 2023	9.604	9.796	9.133	9.585	73,331	+0.08(+0.83%)
Mar 28, 2023	9.585	9.801	9.418	9.506	77,532	-0.08(-0.82%)
Mar 27, 2023	9.427	9.702	9.310	9.585	111,558	+0.28(+3.06%)
Mar 24, 2023	9.526	9.526	9.103	9.300	62,304	-0.31(-3.27%)
Mar 23, 2023	9.771	9.791	9.535	9.614	47,977	-0.16(-1.61%)
Mar 22, 2023	9.604	9.904	9.545	9.771	29,220	+0.22(+2.26%)
Mar 21, 2023	9.515	9.776	9.506	9.555	49,364	+0.05(+0.52%)
Mar 20, 2023	9.516	9.761	9.486	9.506	40,152	-0.19(-1.93%)
Mar 17, 2023	9.761	9.889	9.526	9.693	30,759	-0.19(-1.89%)
Mar 16, 2023	9.575	10.01	9.231	9.879	43,939	+0.30(+3.18%)
Mar 15, 2023	9.938	9.938	9.270	9.575	44,254	-0.55(-5.43%)
Mar 14, 2023	10.43	10.77	10.07	10.12	54,128	-0.36(-3.46%)
Mar 13, 2023	11.12	11.12	10.40	10.49	63,858	-0.68(-6.07%)
Mar 10, 2023	11.20	11.20	10.87	11.17	56,670	+0.07(+0.62%)
Mar 09, 2023	11.20	11.20	10.99	11.10	48,310	-0.11(-0.96%)
Mar 08, 2023	11.10	11.27	10.91	11.20	63,041	+0.12(+1.06%)
Mar 07, 2023	11.54	11.55	10.61	11.09	64,675	+0.17(+1.53%)
Mar 06, 2023	11.32	11.32	10.77	10.92	48,490	-0.33(-2.97%)
Mar 03, 2023	10.75	11.25	10.37	11.25	45,486	+0.44(+4.09%)
Mar 02, 2023	10.65	10.92	10.65	10.81	31,720	+0.11(+1.01%)
Mar 01, 2023	10.45	10.92	10.33	10.70	41,220	+0.12(+1.11%)
Feb 28, 2023	10.45	10.65	10.24	10.59	21,573	+0.14(+1.32%)
Feb 27, 2023	10.70	10.70	10.28	10.45	23,841	-0.13(-1.21%)
Feb 24, 2023	10.47	10.66	10.31	10.58	16,303	-0.04(-0.37%)
Feb 23, 2023	10.78	10.79	10.48	10.62	17,451	-0.04(-0.37%)
Feb 22, 2023	10.22	10.79	10.22	10.65	44,821	+0.30(+2.94%)
Feb 21, 2023	9.869	10.61	9.742	10.35	106,372	-0.47(-4.36%)
Feb 17, 2023	11.39	11.39	10.65	10.82	35,997	-0.56(-4.92%)
Feb 16, 2023	11.50	11.50	11.16	11.38	13,560	-0.06(-0.51%)
Feb 15, 2023	11.50	11.61	11.37	11.44	22,419	-0.26(-2.18%)
Feb 14, 2023	11.69	11.77	11.61	11.70	42,147	+0.03(+0.25%)
Feb 13, 2023	11.59	11.67	10.96	11.67	63,538	+0.17(+1.45%)
Feb 10, 2023	11.20	11.50	10.98	11.50	85,426	+0.34(+3.08%)
Feb 09, 2023	11.35	11.57	11.07	11.16	26,128	-0.27(-2.32%)
Feb 08, 2023	11.44	11.54	11.31	11.42	21,527	-0.15(-1.32%)
Feb 07, 2023	11.47	11.71	11.22	11.57	49,859	+0.05(+0.47%)
Feb 06, 2023	11.54	11.68	11.37	11.52	59,761	+0.02(+0.17%)
Feb 03, 2023	11.20	11.54	11.10	11.50	51,242	+0.28(+2.54%)
Feb 02, 2023	11.26	11.36	10.90	11.21	35,183	-0.07(-0.61%)