Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	6.354	6.570	5.804	6.324	21,689	-0.03(-0.46%)
Dec 30, 2019	6.481	6.678	6.199	6.354	27,601	-0.19(-2.85%)
Dec 27, 2019	6.589	6.805	6.540	6.540	19,958	-0.28(-4.17%)
Dec 26, 2019	6.796	7.071	6.589	6.825	21,524	+0.05(+0.72%)
Dec 24, 2019	6.678	7.002	6.638	6.776	11,506	+0.25(+3.76%)
Dec 23, 2019	6.874	6.874	6.157	6.530	45,980	-0.44(-6.34%)
Dec 20, 2019	6.638	7.051	6.638	6.972	14,969	+0.33(+5.03%)
Dec 19, 2019	6.874	7.090	6.638	6.638	24,033	-0.10(-1.46%)
Dec 18, 2019	6.874	6.894	6.678	6.737	14,660	+0.09(+1.33%)
Dec 17, 2019	6.874	7.007	6.648	6.648	21,353	-0.23(-3.29%)
Dec 16, 2019	6.864	6.943	6.786	6.874	28,969	+0.00(+0.00%)
Dec 13, 2019	6.727	6.874	6.727	6.874	10,590	+0.16(+2.34%)
Dec 12, 2019	6.644	6.717	6.535	6.717	1,151	-0.12(-1.72%)
Dec 11, 2019	6.845	6.845	6.639	6.835	546	+0.07(+1.02%)
Dec 10, 2019	6.756	6.864	6.746	6.766	3,474	+0.32(+5.03%)
Dec 09, 2019	7.110	7.120	6.383	6.442	90,240	-0.54(-7.74%)
Dec 06, 2019	7.257	7.267	6.982	6.982	4,786	-0.13(-1.80%)
Dec 05, 2019	7.227	7.267	6.854	7.110	14,606	+0.05(+0.70%)
Dec 04, 2019	7.100	7.267	7.061	7.061	7,807	-0.06(-0.83%)
Dec 03, 2019	7.267	7.267	6.845	7.120	10,638	+0.05(+0.69%)
Dec 02, 2019	7.218	7.247	7.071	7.071	2,986	-0.13(-1.77%)
Nov 29, 2019	6.953	7.336	6.953	7.198	7,535	+0.27(+3.97%)
Nov 27, 2019	6.691	6.996	6.619	6.923	7,637	+0.39(+6.02%)
Nov 26, 2019	6.530	6.530	6.530	6.530	18	+0.00(+0.00%)
Nov 25, 2019	6.128	6.668	5.882	6.530	4,314	-0.10(-1.48%)
Nov 22, 2019	6.125	6.629	6.125	6.629	2,240	+0.14(+2.12%)
Nov 21, 2019	6.314	6.491	6.314	6.491	391	+0.23(+3.60%)
Nov 20, 2019	6.089	6.668	6.039	6.265	24,183	+0.18(+2.90%)
Nov 19, 2019	5.822	6.089	5.822	6.089	11,341	+0.07(+1.14%)
Nov 18, 2019	6.039	6.039	5.853	6.020	7,540	-0.02(-0.33%)
Nov 15, 2019	5.892	6.039	5.614	6.039	21,689	+0.14(+2.33%)
Nov 14, 2019	5.892	6.059	5.892	5.902	5,117	+0.01(+0.17%)
Nov 13, 2019	5.892	5.892	5.892	5.892	346	-0.03(-0.50%)
Nov 12, 2019	6.030	6.098	5.892	5.922	5,536	+0.02(+0.33%)
Nov 11, 2019	5.902	6.206	5.863	5.902	34,930	+0.02(+0.33%)
Nov 08, 2019	5.775	5.892	5.775	5.882	11,914	+0.19(+3.28%)
Nov 07, 2019	5.666	5.696	5.666	5.696	1,323	+0.03(+0.52%)
Nov 06, 2019	5.647	5.696	5.548	5.666	7,738	+0.00(+0.00%)
Nov 05, 2019	5.627	5.666	5.617	5.666	3,530	+0.04(+0.70%)
Nov 04, 2019	5.401	5.676	5.352	5.627	6,608	+0.27(+4.94%)
Nov 01, 2019	5.156	5.401	5.136	5.362	4,786	-0.04(-0.73%)
Oct 31, 2019	5.067	5.401	5.037	5.401	17,460	+0.29(+5.77%)
Oct 30, 2019	5.077	5.136	5.038	5.106	2,930	+0.14(+2.77%)
Oct 29, 2019	4.910	5.077	4.910	4.969	16,007	+0.06(+1.20%)
Oct 28, 2019	4.910	5.136	4.694	4.910	21,729	+0.23(+4.82%)
Oct 25, 2019	4.861	4.989	4.684	4.684	19,246	-0.18(-3.64%)
Oct 24, 2019	4.981	4.981	4.812	4.861	5,032	-0.11(-2.15%)
Oct 23, 2019	5.254	5.254	4.930	4.968	5,892	-0.33(-6.29%)
Oct 22, 2019	5.289	5.301	5.289	5.301	437	-0.00(-0.04%)
Oct 21, 2019	5.725	5.725	5.224	5.303	11,167	-0.53(-9.09%)
Oct 18, 2019	6.044	6.044	5.519	5.833	5,498	+0.22(+3.85%)
Oct 17, 2019	6.403	6.403	5.558	5.617	9,946	-0.14(-2.39%)
Oct 16, 2019	5.313	5.863	5.106	5.755	17,893	+0.04(+0.70%)
Oct 15, 2019	5.714			5.714	109	+0.00(+0.00%)
Oct 14, 2019	5.981	6.030	5.706	5.714	2,887	-0.14(-2.37%)
Oct 11, 2019	6.128	6.128	5.828	5.853	3,462	-0.26(-4.18%)
Oct 10, 2019	6.108	6.108	6.108	6.108	123	+0.00(+0.00%)
Oct 09, 2019	6.275	6.275	5.981	6.108	2,526	-0.16(-2.51%)
Oct 08, 2019	6.118	6.265	6.069	6.265	2,914	+0.23(+3.74%)
Oct 07, 2019	6.246	6.265	6.039	6.039	4,166	-0.28(-4.49%)
Oct 04, 2019	6.383	6.383	6.314	6.323	2,036	-0.03(-0.48%)
Oct 03, 2019	6.354			6.354	137	+0.00(+0.00%)
Oct 02, 2019	6.413	6.432	6.344	6.354	2,675	-0.04(-0.61%)