Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	5.526	5.654	5.437	5.654	22,802	+0.16(+2.87%)
Apr 29, 2021	5.526	5.624	5.467	5.496	9,677	+0.06(+1.09%)
Apr 28, 2021	5.447	5.516	5.437	5.437	8,655	-0.01(-0.22%)
Apr 27, 2021	5.378	5.449	5.368	5.449	30,488	+0.11(+2.07%)
Apr 26, 2021	5.378	5.437	5.245	5.338	14,820	-0.09(-1.64%)
Apr 23, 2021	5.437	5.439	5.407	5.427	7,499	-0.06(-1.08%)
Apr 22, 2021	5.289	5.536	5.269	5.486	6,562	+0.24(+4.51%)
Apr 21, 2021	5.388	5.407	5.240	5.250	7,257	-0.08(-1.48%)
Apr 20, 2021	5.324	5.370	5.240	5.328	11,487	-0.03(-0.55%)
Apr 19, 2021	5.447	5.457	5.328	5.358	20,132	-0.07(-1.27%)
Apr 16, 2021	5.674	5.674	5.427	5.427	72,460	-0.26(-4.51%)
Apr 15, 2021	5.595	5.713	5.476	5.684	47,945	+0.26(+4.73%)
Apr 14, 2021	5.131	5.634	5.131	5.427	27,189	+0.14(+2.61%)
Apr 13, 2021	5.230	5.289	5.230	5.289	8,421	+0.14(+2.68%)
Apr 12, 2021	5.487	5.487	5.151	5.151	8,036	-0.26(-4.74%)
Apr 09, 2021	5.348	5.435	5.289	5.407	11,755	-0.05(-0.90%)
Apr 08, 2021	5.621	5.621	5.437	5.457	4,416	-0.06(-1.14%)
Apr 07, 2021	5.447	5.520	5.427	5.520	7,806	+0.02(+0.45%)
Apr 06, 2021	5.526	5.585	5.495	5.495	1,298	+0.06(+1.07%)
Apr 05, 2021	5.585	5.659	5.111	5.437	19,206	-0.27(-4.67%)
Apr 01, 2021	5.615	5.930	5.407	5.703	10,438	+0.30(+5.47%)
Mar 31, 2021	5.111	5.407	4.834	5.407	13,314	+0.27(+5.28%)
Mar 30, 2021	5.491	5.496	5.136	5.136	7,886	-0.35(-6.38%)
Mar 29, 2021	5.427	5.585	5.427	5.486	16,433	+0.00(+0.00%)
Mar 26, 2021	5.565	5.565	5.437	5.486	15,505	+0.05(+0.91%)
Mar 25, 2021	5.476	5.526	5.427	5.437	15,915	-0.09(-1.61%)
Mar 24, 2021	5.743	5.812	5.526	5.526	9,001	-0.13(-2.27%)
Mar 23, 2021	5.723	5.724	5.526	5.654	7,479	-0.14(-2.38%)
Mar 22, 2021	5.901	6.019	5.723	5.792	5,934	-0.12(-2.00%)
Mar 19, 2021	5.940	5.980	5.812	5.911	10,742	-0.15(-2.44%)
Mar 18, 2021	6.029	6.098	5.930	6.059	7,141	-0.01(-0.16%)
Mar 17, 2021	6.069	6.088	6.069	6.069	3,959	+0.00(+0.00%)
Mar 16, 2021	6.009	6.069	5.792	6.069	4,879	+0.04(+0.65%)
Mar 15, 2021	5.782	6.029	5.781	6.029	4,595	+0.12(+2.09%)
Mar 12, 2021	6.029	6.051	5.881	5.906	3,445	-0.09(-1.56%)
Mar 11, 2021	6.059	6.059	5.999	5.999	1,131	-0.07(-1.14%)
Mar 10, 2021	5.792	6.069	5.772	6.069	16,702	+0.21(+3.54%)
Mar 09, 2021	5.876	5.955	5.684	5.861	17,613	-0.23(-3.73%)
Mar 08, 2021	5.920	6.088	5.920	6.088	4,354	+0.23(+3.87%)
Mar 05, 2021	5.980	6.056	5.723	5.861	8,208	+0.19(+3.30%)
Mar 04, 2021	5.980	6.069	5.674	5.674	8,587	-0.17(-2.87%)
Mar 03, 2021	5.772	6.049	5.772	5.842	30,044	+0.19(+3.32%)
Mar 02, 2021	5.437	5.723	5.437	5.654	13,894	+0.22(+3.99%)
Mar 01, 2021	5.536	5.605	5.427	5.437	25,070	+0.00(+0.00%)
Feb 26, 2021	5.427	5.595	5.427	5.437	16,721	-0.03(-0.54%)
Feb 25, 2021	5.388	5.575	5.388	5.467	8,543	+0.19(+3.55%)
Feb 24, 2021	5.338	5.521	5.032	5.279	16,866	+0.05(+1.04%)
Feb 23, 2021	5.457	5.536	5.013	5.225	14,361	-0.29(-5.28%)
Feb 22, 2021	5.385	5.541	5.378	5.516	3,040	+0.05(+0.90%)
Feb 19, 2021	5.506	5.506	5.289	5.467	6,891	-0.14(-2.46%)
Feb 18, 2021	5.417	5.615	5.368	5.605	24,308	+0.22(+4.03%)
Feb 17, 2021	5.417	5.417	5.279	5.388	6,849	+0.00(+0.00%)
Feb 16, 2021	5.240	5.388	5.180	5.388	7,701	+0.49(+10.08%)
Feb 12, 2021	5.338	5.338	4.894	4.894	48,036	-0.42(-7.98%)
Feb 11, 2021	5.269	5.407	5.180	5.319	9,127	+0.05(+0.94%)
Feb 10, 2021	5.121	5.269	5.121	5.269	4,499	+0.12(+2.30%)
Feb 09, 2021	5.190	5.232	5.013	5.151	7,051	-0.01(-0.19%)
Feb 08, 2021	5.082	5.171	5.062	5.161	7,693	+0.12(+2.35%)
Feb 05, 2021	5.072	5.111	4.953	5.042	23,308	+0.07(+1.39%)
Feb 04, 2021	4.875	5.131	4.806	4.973	31,478	+0.10(+2.02%)
Feb 03, 2021	4.667	4.924	4.646	4.875	22,138	+0.28(+6.01%)
Feb 02, 2021	4.465	4.677	4.465	4.598	5,224	+0.09(+1.97%)