Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.165	5.185	5.038	5.077	1,527	-0.13(-2.45%)
Dec 28, 2018	4.782	5.205	4.665	5.205	10,081	+0.39(+8.16%)
Dec 27, 2018	4.665	4.832	4.665	4.812	8,097	+0.19(+4.03%)
Dec 26, 2018	4.665	4.792	4.615	4.625	1,602	-0.14(-2.99%)
Dec 24, 2018	4.768	4.768	4.768	4.768	203	-0.05(-1.12%)
Dec 21, 2018	4.861	4.910	4.733	4.822	5,702	-0.09(-1.80%)
Dec 20, 2018	4.851	4.974	4.851	4.910	7,617	-0.08(-1.57%)
Dec 19, 2018	5.764	5.764	4.989	4.989	9,712	-0.96(-16.17%)
Dec 18, 2018	6.629	6.638	5.794	5.951	2,803	-0.69(-10.35%)
Dec 17, 2018	7.021	7.129	6.638	6.638	5,481	-0.56(-7.78%)
Dec 14, 2018	7.365	7.365	7.198	7.198	1,221	-0.19(-2.53%)
Dec 13, 2018	7.945	7.945	7.352	7.385	7,127	-0.47(-6.00%)
Dec 12, 2018	8.013	8.013	7.856	7.856	2,297	-0.16(-1.96%)
Dec 11, 2018	8.023	8.092	7.886	8.013	4,888	+0.00(+0.00%)
Dec 10, 2018	7.974	8.200	7.974	8.013	1,321	+0.07(+0.87%)
Dec 07, 2018	7.866	8.062	7.837	7.945	5,091	+0.10(+1.25%)
Dec 06, 2018	7.699	7.856	7.689	7.846	5,636	+0.12(+1.52%)
Dec 04, 2018	7.611	7.729	7.522	7.729	3,156	+0.07(+0.90%)
Dec 03, 2018	7.463	7.660	7.463	7.660	2,984	+0.26(+3.45%)
Nov 30, 2018	7.218	7.458	7.218	7.404	13,136	+0.23(+3.15%)
Nov 29, 2018	7.218	7.267	7.179	7.179	1,255	-0.09(-1.22%)
Nov 28, 2018	7.237	7.267	7.237	7.267	631	+0.04(+0.54%)
Nov 27, 2018	7.365	7.444	7.228	7.228	3,860	-0.22(-2.90%)
Nov 26, 2018	7.434	7.444	7.296	7.444	3,366	+0.00(+0.00%)
Nov 23, 2018	7.444	7.444	7.444	7.444	509	-0.02(-0.26%)
Nov 21, 2018		7.463	7.463	7.463	0	-0.04(-0.52%)
Nov 20, 2018	7.306	7.650	7.237	7.503	9,457	+0.14(+1.87%)
Nov 19, 2018	7.473	7.493	7.355	7.365	6,113	-0.15(-1.96%)
Nov 16, 2018	8.102	8.161	7.512	7.512	12,423	-0.49(-6.13%)
Nov 15, 2018	7.719	8.023	7.529	8.003	7,229	+0.34(+4.49%)
Nov 14, 2018	8.121	8.210	7.532	7.660	11,314	-0.34(-4.29%)
Nov 13, 2018	7.709	8.048	7.709	8.003	14,163	+0.15(+1.87%)
Nov 12, 2018	7.650	7.959	7.630	7.856	4,531	+0.29(+3.90%)
Nov 09, 2018	7.051	7.591	7.051	7.562	2,851	+0.59(+8.45%)
Nov 08, 2018	6.815	6.972	6.707	6.972	11,543	+0.20(+2.90%)
Nov 07, 2018	6.715	6.796	6.709	6.776	2,353	+0.11(+1.62%)
Nov 06, 2018	6.877	6.877	6.668	6.668	5,090	-0.13(-1.88%)
Nov 05, 2018	6.422	6.796	6.422	6.796	14,090	+0.46(+7.29%)
Nov 02, 2018	6.511	6.678	6.236	6.334	11,914	-0.13(-1.98%)
Nov 01, 2018	6.403	6.550	6.403	6.462	9,679	+0.08(+1.23%)
Oct 31, 2018	6.290	6.432	6.290	6.383	10,347	+0.10(+1.56%)
Oct 30, 2018	6.609	6.668	6.246	6.285	11,876	-0.29(-4.48%)
Oct 29, 2018	6.727	6.727	6.580	6.580	1,115	-0.10(-1.47%)
Oct 26, 2018	6.550	6.678	6.324	6.678	6,720	+0.10(+1.49%)
Oct 25, 2018	6.825	6.854	6.565	6.580	23,578	-0.25(-3.60%)
Oct 24, 2018	6.972	6.972	6.786	6.825	10,548	-0.20(-2.80%)
Oct 23, 2018	7.179	7.277	6.981	7.021	13,422	-0.27(-3.77%)
Oct 22, 2018	7.277	7.321	7.129	7.296	12,128	+0.03(+0.41%)
Oct 19, 2018	7.365	7.385	7.228	7.267	17,616	-0.10(-1.33%)
Oct 18, 2018	7.709	7.709	7.263	7.365	25,243	-0.46(-5.90%)
Oct 17, 2018	7.778	7.866	7.660	7.827	8,892	+0.11(+1.40%)
Oct 16, 2018	7.512	7.719	7.365	7.719	9,490	+0.21(+2.75%)
Oct 15, 2018	7.542	7.611	7.512	7.512	9,000	+0.01(+0.13%)
Oct 12, 2018	7.512	7.512	7.454	7.503	5,295	+0.04(+0.53%)
Oct 11, 2018	7.463	7.483	7.463	7.463	3,842	+0.10(+1.33%)
Oct 10, 2018	8.062	8.161	7.326	7.365	6,479	-0.74(-9.09%)
Oct 09, 2018	7.807	8.210	7.807	8.102	5,962	+0.25(+3.12%)
Oct 08, 2018	7.758	7.861	7.738	7.856	6,393	+0.00(+0.00%)
Oct 05, 2018	7.856	7.856	7.709	7.856	6,313	+0.06(+0.76%)
Oct 04, 2018	7.905	8.082	7.693	7.797	18,944	-0.06(-0.75%)
Oct 03, 2018	8.249	8.249	7.846	7.856	14,076	-0.39(-4.76%)
Oct 02, 2018	8.357	8.357	8.072	8.249	7,722	-0.08(-0.94%)