Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	9.967	10.19	9.771	10.02	38,499	+0.09(+0.89%)
Jan 28, 2022	9.702	9.928	9.702	9.928	16,381	+0.11(+1.10%)
Jan 27, 2022	9.987	10.14	9.585	9.820	39,479	-0.37(-3.66%)
Jan 26, 2022	10.14	10.19	9.987	10.19	9,209	+0.12(+1.17%)
Jan 25, 2022	9.869	10.12	9.823	10.08	11,451	+0.16(+1.58%)
Jan 24, 2022	10.14	10.14	9.526	9.918	14,203	-0.52(-4.99%)
Jan 21, 2022	10.50	10.53	10.26	10.44	4,098	-0.03(-0.28%)
Jan 20, 2022	10.47	10.55	10.21	10.47	25,839	-0.03(-0.28%)
Jan 19, 2022	10.34	10.50	10.14	10.50	14,669	+0.22(+2.10%)
Jan 18, 2022	10.30	10.31	10.01	10.28	13,947	+0.03(+0.29%)
Jan 14, 2022				10.25	0	-0.06(-0.57%)
Jan 13, 2022	10.24	10.31	10.24	10.31	1,324	-0.07(-0.66%)
Jan 12, 2022	10.30	10.38	10.09	10.38	28,115	+0.20(+1.93%)
Jan 11, 2022	10.16	10.26	10.16	10.18	4,462	+0.04(+0.39%)
Jan 10, 2022	9.987	10.15	9.945	10.14	13,005	-0.05(-0.48%)
Jan 07, 2022	10.03	10.27	9.958	10.19	13,251	+0.01(+0.10%)
Jan 06, 2022	10.07	10.26	10.07	10.18	4,030	+0.03(+0.29%)
Jan 05, 2022	10.22	10.30	9.977	10.15	22,151	+0.08(+0.78%)
Jan 04, 2022	10.21	10.30	10.08	10.08	17,935	-0.16(-1.54%)
Jan 03, 2022	10.12	10.29	9.909	10.23	68,694	+0.15(+1.46%)
Dec 31, 2021	9.810	10.09	9.732	10.09	30,517	+0.36(+3.74%)
Dec 30, 2021	9.918	9.918	9.673	9.722	16,081	-0.33(-3.32%)
Dec 29, 2021	10.07	10.09	10.02	10.06	23,626	+0.03(+0.29%)
Dec 28, 2021	10.04	10.09	10.03	10.03	3,343	-0.01(-0.10%)
Dec 27, 2021	9.967	10.04	9.928	10.04	2,685	+0.03(+0.29%)
Dec 23, 2021	9.918	10.01	9.918	10.01	2,426	+0.00(+0.00%)
Dec 22, 2021	9.943	10.01	9.918	10.01	19,415	+0.04(+0.39%)
Dec 21, 2021	9.810	9.967	9.747	9.967	7,863	+0.05(+0.50%)
Dec 20, 2021	10.02	10.02	9.614	9.918	10,889	-0.13(-1.27%)
Dec 17, 2021	9.820	10.05	9.751	10.05	5,716	+0.08(+0.79%)
Dec 16, 2021	9.899	9.967	9.732	9.967	3,104	+0.19(+1.91%)
Dec 15, 2021	9.742	9.918	9.742	9.781	8,540	-0.04(-0.40%)
Dec 14, 2021	9.967	9.997	9.742	9.820	4,198	-0.01(-0.10%)
Dec 13, 2021	9.820	9.967	9.810	9.830	4,757	-0.18(-1.77%)
Dec 10, 2021	10.01	10.01	9.771	10.01	27,281	+0.09(+0.89%)
Dec 09, 2021	10.05	10.05	9.918	9.918	5,389	-0.12(-1.17%)
Dec 08, 2021	10.10	10.11	10.04	10.04	4,762	-0.06(-0.58%)
Dec 07, 2021	9.840	10.11	9.840	10.10	17,035	+0.26(+2.60%)
Dec 06, 2021	9.830	9.879	9.702	9.840	7,030	+0.01(+0.10%)
Dec 03, 2021	10.02	10.04	9.653	9.830	15,202	-0.05(-0.50%)
Dec 02, 2021	9.859	9.889	9.766	9.879	3,488	+0.07(+0.70%)
Dec 01, 2021	9.948	10.11	9.791	9.810	27,002	-0.01(-0.10%)
Nov 30, 2021	9.329	9.889	9.329	9.820	15,580	+0.41(+4.38%)
Nov 29, 2021	9.918	9.918	9.329	9.408	19,072	-0.33(-3.43%)
Nov 26, 2021	10.09	10.09	9.693	9.742	4,505	-0.41(-4.06%)
Nov 24, 2021	10.27	10.29	9.948	10.15	2,708	+0.18(+1.77%)
Nov 23, 2021	10.41	10.41	9.977	9.977	17,870	-0.40(-3.88%)
Nov 22, 2021	10.14	10.38	10.08	10.38	25,229	+0.32(+3.22%)
Nov 19, 2021	9.879	10.28	9.211	10.06	49,674	+0.02(+0.20%)
Nov 18, 2021	10.45	10.37	10.04	10.04	60,230	-0.48(-4.58%)
Nov 17, 2021	10.60	10.60	10.50	10.52	2,607	-0.15(-1.38%)
Nov 16, 2021	10.70	10.70	10.65	10.66	8,995	-0.03(-0.28%)
Nov 15, 2021	10.68	10.77	10.55	10.69	23,311	+0.01(+0.09%)
Nov 12, 2021	10.71	10.77	10.63	10.68	7,148	-0.03(-0.27%)
Nov 11, 2021	10.60	10.78	10.37	10.71	40,316	+0.12(+1.11%)
Nov 10, 2021	10.11	10.60		10.60	114,636	+0.48(+4.76%)
Nov 09, 2021	9.869	10.17	9.845	10.11	580,761	+0.28(+2.90%)
Nov 08, 2021	10.02	10.07	9.771	9.830	57,032	-0.15(-1.48%)
Nov 05, 2021	10.02	10.09	9.938	9.977	6,212	-0.09(-0.88%)
Nov 04, 2021	10.08	10.11	9.973	10.07	4,713	+0.01(+0.10%)
Nov 03, 2021	9.938	10.06	9.842	10.06	13,060	+0.13(+1.29%)
Nov 02, 2021	9.820	9.938	9.801	9.928	14,912	+0.13(+1.30%)