Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	10.25	10.27	10.15	10.25	171,531	+0.00(+0.00%)
Apr 25, 2024	10.33	10.33	10.11	10.25	295,190	-0.12(-1.16%)
Apr 24, 2024	10.57	10.62	10.24	10.37	126,778	-0.27(-2.54%)
Apr 23, 2024	10.82	10.90	10.58	10.64	94,901	-0.09(-0.84%)
Apr 22, 2024	10.77	10.91	10.62	10.73	101,240	-0.12(-1.11%)
Apr 19, 2024	10.66	10.91	10.66	10.85	160,610	+0.14(+1.31%)
Apr 18, 2024	10.91	10.98	10.63	10.71	101,581	-0.14(-1.29%)
Apr 17, 2024	11.15	11.28	10.84	10.85	122,350	-0.28(-2.52%)
Apr 16, 2024	11.18	11.21	11.00	11.13	75,528	-0.10(-0.89%)
Apr 15, 2024	11.57	11.73	11.15	11.23	117,618	-0.36(-3.11%)
Apr 12, 2024	11.90	11.92	11.52	11.59	98,100	-0.23(-1.95%)
Apr 11, 2024	11.77	11.83	11.66	11.82	80,506	+0.06(+0.51%)
Apr 10, 2024	11.72	11.82	11.62	11.76	102,996	-0.01(-0.08%)
Apr 09, 2024	11.78	11.87	11.70	11.77	107,339	-0.05(-0.42%)
Apr 08, 2024	11.86	11.97	11.75	11.82	157,638	-0.03(-0.25%)
Apr 05, 2024	11.55	11.89	11.54	11.85	83,278	+0.30(+2.60%)
Apr 04, 2024	11.70	11.80	11.54	11.55	87,499	-0.10(-0.86%)
Apr 03, 2024	11.36	11.65	11.36	11.65	106,682	+0.28(+2.46%)
Apr 02, 2024	11.55	11.56	11.24	11.37	92,257	-0.12(-1.04%)
Apr 01, 2024	11.29	11.49	11.13	11.49	227,286	+0.20(+1.77%)
Mar 28, 2024	11.24	11.44	11.20	11.29	186,163	+0.13(+1.16%)
Mar 27, 2024	10.99	11.18	10.90	11.16	280,975	+0.05(+0.45%)
Mar 26, 2024	11.44	11.44	11.09	11.11	213,401	-0.28(-2.46%)
Mar 25, 2024	11.11	11.40	11.08	11.39	406,144	+0.26(+2.34%)
Mar 22, 2024	11.81	11.81	11.12	11.13	213,861	-0.69(-5.84%)
Mar 21, 2024	11.63	12.05	11.63	11.82	174,601	+0.08(+0.68%)
Mar 20, 2024	11.74	11.79	11.48	11.74	138,480	-0.08(-0.68%)
Mar 19, 2024	11.41	11.82	11.41	11.82	121,710	+0.44(+3.87%)
Mar 18, 2024	11.60	11.62	11.36	11.38	181,891	-0.20(-1.73%)
Mar 15, 2024	11.18	11.62	11.18	11.58	241,859	+0.39(+3.49%)
Mar 14, 2024	11.18	11.31	11.13	11.19	114,983	+0.08(+0.72%)
Mar 13, 2024	11.16	11.25	11.01	11.11	143,152	+0.10(+0.90%)
Mar 12, 2024	11.11	11.12	10.94	11.01	82,140	-0.13(-1.16%)
Mar 11, 2024	11.11	11.20	10.94	11.14	130,125	+0.02(+0.18%)
Mar 08, 2024	10.95	11.18	10.94	11.12	164,784	+0.23(+2.10%)
Mar 07, 2024	10.59	10.97	10.59	10.89	184,884	+0.21(+1.96%)
Mar 06, 2024	11.21	11.35	10.63	10.68	252,878	-0.49(-4.37%)
Mar 05, 2024	10.10	11.26	9.955	11.17	510,120	+0.78(+7.47%)
Mar 04, 2024	10.67	10.70	10.34	10.39	287,322	-0.26(-2.43%)
Mar 01, 2024	10.50	10.77	10.47	10.65	237,056	+0.21(+2.00%)
Feb 29, 2024	10.36	10.51	10.31	10.44	132,357	+0.19(+1.84%)
Feb 28, 2024	10.42	10.48	10.23	10.25	141,839	-0.17(-1.62%)
Feb 27, 2024	10.26	10.46	10.23	10.42	93,531	+0.20(+1.95%)
Feb 26, 2024	10.13	10.37	10.09	10.22	165,881	+0.02(+0.20%)
Feb 23, 2024	10.08	10.30	9.952	10.20	118,503	+0.00(+0.00%)
Feb 22, 2024	10.11	10.28	10.09	10.20	115,475	+0.01(+0.10%)
Feb 21, 2024	10.04	10.40	10.04	10.19	145,635	+0.21(+2.09%)
Feb 20, 2024	10.10	10.20	9.935	9.985	240,357	-0.07(-0.69%)
Feb 16, 2024	10.07	10.08	9.925	10.05	229,420	-0.02(-0.20%)
Feb 15, 2024	9.776	10.16	9.776	10.07	269,165	+0.29(+2.95%)
Feb 14, 2024	9.786	9.945	9.736	9.786	150,015	+0.05(+0.51%)
Feb 13, 2024	9.995	9.995	9.681	9.736	204,764	-0.36(-3.55%)
Feb 12, 2024	9.816	10.14	9.816	10.09	312,544	+0.24(+2.42%)
Feb 09, 2024	9.826	9.895	9.766	9.856	112,726	+0.05(+0.51%)
Feb 08, 2024	9.856	10.01	9.746	9.806	199,554	-0.07(-0.71%)
Feb 07, 2024	9.915	9.925	9.756	9.876	164,357	-0.02(-0.20%)
Feb 06, 2024	9.766	9.985	9.761	9.895	133,364	+0.16(+1.64%)
Feb 05, 2024	9.886	9.906	9.716	9.736	227,854	-0.22(-2.20%)
Feb 02, 2024	10.06	10.25	9.945	9.955	139,442	-0.15(-1.48%)