Ranger Energy Services Inc NYSE:RNGR Historical Prices

Below are the 1649 trading days of historical prices for RNGR.

#	Exchange	Symbol	Date	Open	High	Low	Close
1649	NYSE	RNGR	Wed, Mar 6, 2024	11.26	11.40	10.68	10.73
1648	NYSE	RNGR	Tue, Mar 5, 2024	10.15	11.31	10.00	11.22
1647	NYSE	RNGR	Mon, Mar 4, 2024	10.72	10.75	10.39	10.44
1646	NYSE	RNGR	Fri, Mar 1, 2024	10.55	10.82	10.52	10.70
1645	NYSE	RNGR	Thu, Feb 29, 2024	10.41	10.56	10.36	10.49
1644	NYSE	RNGR	Wed, Feb 28, 2024	10.47	10.53	10.28	10.30
1643	NYSE	RNGR	Tue, Feb 27, 2024	10.31	10.51	10.28	10.47
1642	NYSE	RNGR	Mon, Feb 26, 2024	10.18	10.42	10.14	10.27
1641	NYSE	RNGR	Fri, Feb 23, 2024	10.13	10.35	10.00	10.25
1640	NYSE	RNGR	Thu, Feb 22, 2024	10.16	10.33	10.14	10.25
1639	NYSE	RNGR	Wed, Feb 21, 2024	10.09	10.45	10.09	10.24
1638	NYSE	RNGR	Tue, Feb 20, 2024	10.15	10.25	9.98	10.03
1637	NYSE	RNGR	Fri, Feb 16, 2024	10.12	10.13	9.97	10.10
1636	NYSE	RNGR	Thu, Feb 15, 2024	9.82	10.21	9.82	10.12
1635	NYSE	RNGR	Wed, Feb 14, 2024	9.83	9.99	9.78	9.83
1634	NYSE	RNGR	Tue, Feb 13, 2024	10.04	10.04	9.73	9.78
1633	NYSE	RNGR	Mon, Feb 12, 2024	9.86	10.19	9.86	10.14
1632	NYSE	RNGR	Fri, Feb 9, 2024	9.87	9.94	9.81	9.90
1631	NYSE	RNGR	Thu, Feb 8, 2024	9.90	10.06	9.79	9.85
1630	NYSE	RNGR	Wed, Feb 7, 2024	9.96	9.97	9.80	9.92
1629	NYSE	RNGR	Tue, Feb 6, 2024	9.81	10.03	9.81	9.94
1628	NYSE	RNGR	Mon, Feb 5, 2024	9.93	9.95	9.76	9.78
1627	NYSE	RNGR	Fri, Feb 2, 2024	10.11	10.30	9.99	10.00
1626	NYSE	RNGR	Thu, Feb 1, 2024	10.18	10.31	10.00	10.15
1625	NYSE	RNGR	Wed, Jan 31, 2024	10.48	10.55	10.05	10.16
1624	NYSE	RNGR	Tue, Jan 30, 2024	10.26	10.49	10.08	10.45
1623	NYSE	RNGR	Mon, Jan 29, 2024	10.41	10.41	10.18	10.38
1622	NYSE	RNGR	Fri, Jan 26, 2024	10.45	10.68	10.38	10.48
1621	NYSE	RNGR	Thu, Jan 25, 2024	10.35	10.45	10.24	10.45
1620	NYSE	RNGR	Wed, Jan 24, 2024	9.99	10.25	9.95	10.19
1619	NYSE	RNGR	Tue, Jan 23, 2024	9.82	10.00	9.81	9.92
1618	NYSE	RNGR	Mon, Jan 22, 2024	9.50	9.86	9.50	9.82
1617	NYSE	RNGR	Fri, Jan 19, 2024	9.60	9.73	9.46	9.53
1616	NYSE	RNGR	Thu, Jan 18, 2024	9.40	9.61	9.35	9.58
1615	NYSE	RNGR	Wed, Jan 17, 2024	9.37	9.56	9.27	9.48
1614	NYSE	RNGR	Tue, Jan 16, 2024	9.69	9.73	9.41	9.42
1613	NYSE	RNGR	Fri, Jan 12, 2024	9.65	9.75	9.60	9.67
1612	NYSE	RNGR	Thu, Jan 11, 2024	9.55	9.62	9.37	9.42
1611	NYSE	RNGR	Wed, Jan 10, 2024	9.47	9.56	9.32	9.47
1610	NYSE	RNGR	Tue, Jan 9, 2024	9.91	9.91	9.37	9.49
1609	NYSE	RNGR	Mon, Jan 8, 2024	10.04	10.11	9.68	9.96
1608	NYSE	RNGR	Fri, Jan 5, 2024	10.23	10.31	10.11	10.24
1607	NYSE	RNGR	Thu, Jan 4, 2024	10.65	10.65	10.08	10.14
1606	NYSE	RNGR	Wed, Jan 3, 2024	10.38	10.79	10.27	10.62
1605	NYSE	RNGR	Tue, Jan 2, 2024	10.51	10.70	10.31	10.33
1604	NYSE	RNGR	Fri, Dec 29, 2023	10.23	10.29	10.13	10.23
1603	NYSE	RNGR	Thu, Dec 28, 2023	10.41	10.47	10.20	10.21
1602	NYSE	RNGR	Wed, Dec 27, 2023	10.59	10.70	10.49	10.52
1601	NYSE	RNGR	Tue, Dec 26, 2023	10.39	10.64	10.32	10.57
1600	NYSE	RNGR	Fri, Dec 22, 2023	10.38	10.49	10.29	10.33
1599	NYSE	RNGR	Thu, Dec 21, 2023	10.09	10.40	10.01	10.37
1598	NYSE	RNGR	Wed, Dec 20, 2023	10.41	10.55	10.17	10.19
1597	NYSE	RNGR	Tue, Dec 19, 2023	10.10	10.41	10.10	10.41
1596	NYSE	RNGR	Mon, Dec 18, 2023	10.37	10.43	10.08	10.10
1595	NYSE	RNGR	Fri, Dec 15, 2023	10.42	10.43	10.09	10.27
1594	NYSE	RNGR	Thu, Dec 14, 2023	10.47	10.80	10.30	10.39
1593	NYSE	RNGR	Wed, Dec 13, 2023	9.95	10.32	9.88	10.27
1592	NYSE	RNGR	Tue, Dec 12, 2023	9.99	10.12	9.86	9.96
1591	NYSE	RNGR	Mon, Dec 11, 2023	10.17	10.31	9.99	10.06
1590	NYSE	RNGR	Fri, Dec 8, 2023	10.34	10.44	10.11	10.12
1589	NYSE	RNGR	Thu, Dec 7, 2023	10.15	10.33	10.05	10.33
1588	NYSE	RNGR	Wed, Dec 6, 2023	10.43	10.49	10.05	10.08
1587	NYSE	RNGR	Tue, Dec 5, 2023	10.20	10.53	10.14	10.41
1586	NYSE	RNGR	Mon, Dec 4, 2023	9.82	10.46	9.82	10.32
1585	NYSE	RNGR	Fri, Dec 1, 2023	10.11	10.57	10.03	10.07
1584	NYSE	RNGR	Thu, Nov 30, 2023	10.07	10.16	9.65	9.75
1583	NYSE	RNGR	Wed, Nov 29, 2023	9.99	10.17	9.80	10.05
1582	NYSE	RNGR	Tue, Nov 28, 2023	10.00	10.15	9.89	9.92
1581	NYSE	RNGR	Mon, Nov 27, 2023	10.14	10.18	9.91	9.98
1580	NYSE	RNGR	Fri, Nov 24, 2023	10.21	10.45	10.21	10.31
1579	NYSE	RNGR	Wed, Nov 22, 2023	10.02	10.29	9.98	10.19
1578	NYSE	RNGR	Tue, Nov 21, 2023	10.14	10.35	10.06	10.12
1577	NYSE	RNGR	Mon, Nov 20, 2023	10.31	10.66	10.27	10.32
1576	NYSE	RNGR	Fri, Nov 17, 2023	10.10	10.53	9.81	10.31
1575	NYSE	RNGR	Thu, Nov 16, 2023	10.47	10.68	10.12	10.24
1574	NYSE	RNGR	Wed, Nov 15, 2023	10.61	10.85	10.42	10.55
1573	NYSE	RNGR	Tue, Nov 14, 2023	10.58	10.79	10.52	10.68
1572	NYSE	RNGR	Mon, Nov 13, 2023	10.28	10.58	10.14	10.41
1571	NYSE	RNGR	Fri, Nov 10, 2023	10.33	10.58	10.00	10.33
1570	NYSE	RNGR	Thu, Nov 9, 2023	10.90	11.09	10.23	10.34
1569	NYSE	RNGR	Wed, Nov 8, 2023	10.88	11.03	10.60	10.76
1568	NYSE	RNGR	Tue, Nov 7, 2023	11.45	11.51	11.00	11.00
1567	NYSE	RNGR	Mon, Nov 6, 2023	11.51	11.59	10.89	11.46
1566	NYSE	RNGR	Fri, Nov 3, 2023	11.91	11.92	11.49	11.57
1565	NYSE	RNGR	Thu, Nov 2, 2023	11.61	12.14	11.59	11.91
1564	NYSE	RNGR	Wed, Nov 1, 2023	11.50	12.34	11.48	11.73
1563	NYSE	RNGR	Tue, Oct 31, 2023	12.61	12.61	11.41	11.61
1562	NYSE	RNGR	Mon, Oct 30, 2023	13.49	13.72	12.95	13.24
1561	NYSE	RNGR	Fri, Oct 27, 2023	13.40	13.48	13.18	13.40
1560	NYSE	RNGR	Thu, Oct 26, 2023	13.69	13.69	13.21	13.38
1559	NYSE	RNGR	Wed, Oct 25, 2023	13.87	13.87	13.35	13.72
1558	NYSE	RNGR	Tue, Oct 24, 2023	14.05	14.10	13.90	13.94
1557	NYSE	RNGR	Mon, Oct 23, 2023	13.93	14.09	13.65	14.02
1556	NYSE	RNGR	Fri, Oct 20, 2023	14.23	14.63	13.92	14.05
1555	NYSE	RNGR	Thu, Oct 19, 2023	13.83	14.11	13.74	13.91
1554	NYSE	RNGR	Wed, Oct 18, 2023	14.00	14.16	13.92	14.02
1553	NYSE	RNGR	Tue, Oct 17, 2023	13.60	14.08	13.59	13.99
1552	NYSE	RNGR	Mon, Oct 16, 2023	13.86	13.86	13.42	13.60
1551	NYSE	RNGR	Fri, Oct 13, 2023	13.66	13.83	13.59	13.67
1550	NYSE	RNGR	Thu, Oct 12, 2023	13.85	13.87	13.37	13.51
1549	NYSE	RNGR	Wed, Oct 11, 2023	13.83	13.93	13.57	13.78
1548	NYSE	RNGR	Tue, Oct 10, 2023	13.80	14.05	13.75	13.90
1547	NYSE	RNGR	Mon, Oct 9, 2023	13.28	14.00	13.20	13.83
1546	NYSE	RNGR	Fri, Oct 6, 2023	13.29	13.29	12.84	13.05
1545	NYSE	RNGR	Thu, Oct 5, 2023	13.20	13.44	13.08	13.17
1544	NYSE	RNGR	Wed, Oct 4, 2023	13.77	13.77	13.15	13.30
1543	NYSE	RNGR	Tue, Oct 3, 2023	13.62	14.10	13.61	14.05
1542	NYSE	RNGR	Mon, Oct 2, 2023	14.30	14.50	13.38	13.60
1541	NYSE	RNGR	Fri, Sep 29, 2023	14.53	14.63	14.01	14.18
1540	NYSE	RNGR	Thu, Sep 28, 2023	14.50	14.64	14.14	14.41
1539	NYSE	RNGR	Wed, Sep 27, 2023	13.80	14.44	13.80	14.38
1538	NYSE	RNGR	Tue, Sep 26, 2023	13.70	14.18	13.61	13.75
1537	NYSE	RNGR	Mon, Sep 25, 2023	12.50	13.80	12.45	13.74
1536	NYSE	RNGR	Fri, Sep 22, 2023	12.58	12.62	12.41	12.49
1535	NYSE	RNGR	Thu, Sep 21, 2023	12.76	12.81	12.48	12.49
1534	NYSE	RNGR	Wed, Sep 20, 2023	12.80	12.99	12.67	12.71
1533	NYSE	RNGR	Tue, Sep 19, 2023	12.97	13.15	12.80	12.89
1532	NYSE	RNGR	Mon, Sep 18, 2023	12.89	13.08	12.74	12.83
1531	NYSE	RNGR	Fri, Sep 15, 2023	12.70	12.93	12.35	12.93
1530	NYSE	RNGR	Thu, Sep 14, 2023	12.62	12.78	12.61	12.78
1529	NYSE	RNGR	Wed, Sep 13, 2023	12.59	12.60	12.42	12.53
1528	NYSE	RNGR	Tue, Sep 12, 2023	12.43	12.57	12.40	12.50
1527	NYSE	RNGR	Mon, Sep 11, 2023	12.37	12.60	12.19	12.38
1526	NYSE	RNGR	Fri, Sep 8, 2023	12.23	12.65	12.17	12.36
1525	NYSE	RNGR	Thu, Sep 7, 2023	12.22	12.33	12.05	12.20
1524	NYSE	RNGR	Wed, Sep 6, 2023	12.58	12.58	12.10	12.25
1523	NYSE	RNGR	Tue, Sep 5, 2023	12.36	12.65	12.32	12.59
1522	NYSE	RNGR	Fri, Sep 1, 2023	11.87	12.39	11.87	12.24
1521	NYSE	RNGR	Thu, Aug 31, 2023	12.02	12.16	11.90	11.91
1520	NYSE	RNGR	Wed, Aug 30, 2023	12.25	12.25	11.97	11.99
1519	NYSE	RNGR	Tue, Aug 29, 2023	12.42	12.42	12.09	12.25
1518	NYSE	RNGR	Mon, Aug 28, 2023	12.30	12.62	12.30	12.42
1517	NYSE	RNGR	Fri, Aug 25, 2023	12.26	12.26	11.95	12.22
1516	NYSE	RNGR	Thu, Aug 24, 2023	12.04	12.42	12.04	12.25
1515	NYSE	RNGR	Wed, Aug 23, 2023	12.34	12.34	12.06	12.08
1514	NYSE	RNGR	Tue, Aug 22, 2023	12.50	12.57	12.36	12.46
1513	NYSE	RNGR	Mon, Aug 21, 2023	12.90	13.03	12.42	12.50
1512	NYSE	RNGR	Fri, Aug 18, 2023	12.46	12.89	12.46	12.88
1511	NYSE	RNGR	Thu, Aug 17, 2023	12.51	12.60	12.44	12.50
1510	NYSE	RNGR	Wed, Aug 16, 2023	12.55	12.60	12.37	12.40
1509	NYSE	RNGR	Tue, Aug 15, 2023	12.17	12.60	12.17	12.57
1508	NYSE	RNGR	Mon, Aug 14, 2023	12.41	12.50	12.10	12.20
1507	NYSE	RNGR	Fri, Aug 11, 2023	12.39	12.60	12.30	12.51
1506	NYSE	RNGR	Thu, Aug 10, 2023	12.00	12.50	12.00	12.39
1505	NYSE	RNGR	Wed, Aug 9, 2023	11.18	12.19	11.16	11.96
1504	NYSE	RNGR	Tue, Aug 8, 2023	9.86	11.20	9.51	11.16
1503	NYSE	RNGR	Mon, Aug 7, 2023	10.50	10.64	10.37	10.38
1502	NYSE	RNGR	Fri, Aug 4, 2023	10.51	10.59	10.41	10.47
1501	NYSE	RNGR	Thu, Aug 3, 2023	10.14	10.55	10.10	10.44
1500	NYSE	RNGR	Wed, Aug 2, 2023	10.43	10.47	10.15	10.21
1499	NYSE	RNGR	Tue, Aug 1, 2023	10.36	10.52	10.20	10.48
1498	NYSE	RNGR	Mon, Jul 31, 2023	10.31	10.53	10.25	10.50
1497	NYSE	RNGR	Fri, Jul 28, 2023	10.28	10.45	10.25	10.30
1496	NYSE	RNGR	Thu, Jul 27, 2023	10.47	10.49	10.00	10.22
1495	NYSE	RNGR	Wed, Jul 26, 2023	10.38	10.67	10.38	10.47
1494	NYSE	RNGR	Tue, Jul 25, 2023	10.35	10.64	10.33	10.47
1493	NYSE	RNGR	Mon, Jul 24, 2023	10.16	10.59	10.14	10.41
1492	NYSE	RNGR	Fri, Jul 21, 2023	10.45	10.47	10.18	10.20
1491	NYSE	RNGR	Thu, Jul 20, 2023	10.10	10.41	9.95	10.39
1490	NYSE	RNGR	Wed, Jul 19, 2023	10.05	10.15	9.99	10.04
1489	NYSE	RNGR	Tue, Jul 18, 2023	9.99	10.28	9.93	10.05
1488	NYSE	RNGR	Mon, Jul 17, 2023	9.88	10.17	9.88	10.04
1487	NYSE	RNGR	Fri, Jul 14, 2023	10.07	10.07	9.83	9.94
1486	NYSE	RNGR	Thu, Jul 13, 2023	10.00	10.28	10.00	10.12
1485	NYSE	RNGR	Wed, Jul 12, 2023	10.26	10.34	10.00	10.05
1484	NYSE	RNGR	Tue, Jul 11, 2023	9.92	10.20	9.76	10.18
1483	NYSE	RNGR	Mon, Jul 10, 2023	10.13	10.13	9.65	9.88
1482	NYSE	RNGR	Fri, Jul 7, 2023	9.67	10.25	9.67	10.23
1481	NYSE	RNGR	Thu, Jul 6, 2023	9.77	9.82	9.44	9.67
1480	NYSE	RNGR	Wed, Jul 5, 2023	10.19	10.19	9.81	9.88
1479	NYSE	RNGR	Mon, Jul 3, 2023	10.17	10.44	10.07	10.19
1478	NYSE	RNGR	Fri, Jun 30, 2023	10.13	10.27	10.01	10.24
1477	NYSE	RNGR	Thu, Jun 29, 2023	9.94	10.10	9.89	10.07
1476	NYSE	RNGR	Wed, Jun 28, 2023	9.91	10.05	9.62	9.90
1475	NYSE	RNGR	Tue, Jun 27, 2023	9.91	10.01	9.63	9.92
1474	NYSE	RNGR	Mon, Jun 26, 2023	9.77	10.43	9.77	9.93
1473	NYSE	RNGR	Fri, Jun 23, 2023	10.31	10.32	9.64	9.75
1472	NYSE	RNGR	Thu, Jun 22, 2023	10.55	10.55	10.33	10.38
1471	NYSE	RNGR	Wed, Jun 21, 2023	10.17	10.53	10.14	10.50
1470	NYSE	RNGR	Tue, Jun 20, 2023	10.60	10.68	10.24	10.27
1469	NYSE	RNGR	Fri, Jun 16, 2023	10.68	10.87	10.59	10.60
1468	NYSE	RNGR	Thu, Jun 15, 2023	10.85	11.04	10.63	10.68
1467	NYSE	RNGR	Wed, Jun 14, 2023	11.31	11.33	10.41	10.75
1466	NYSE	RNGR	Tue, Jun 13, 2023	11.72	11.83	11.35	11.35
1465	NYSE	RNGR	Mon, Jun 12, 2023	11.73	11.86	11.40	11.60
1464	NYSE	RNGR	Fri, Jun 9, 2023	12.00	12.10	11.59	11.60
1463	NYSE	RNGR	Thu, Jun 8, 2023	12.00	12.13	11.83	12.00
1462	NYSE	RNGR	Wed, Jun 7, 2023	11.74	11.93	11.60	11.83
1461	NYSE	RNGR	Tue, Jun 6, 2023	11.76	11.95	11.68	11.70
1460	NYSE	RNGR	Mon, Jun 5, 2023	11.61	11.85	11.36	11.53
1459	NYSE	RNGR	Fri, Jun 2, 2023	11.27	11.72	11.27	11.53
1458	NYSE	RNGR	Thu, Jun 1, 2023	11.13	11.36	11.07	11.20
1457	NYSE	RNGR	Wed, May 31, 2023	11.60	11.64	11.11	11.13
1456	NYSE	RNGR	Tue, May 30, 2023	11.70	11.73	11.32	11.52
1455	NYSE	RNGR	Fri, May 26, 2023	11.65	11.72	11.42	11.52
1454	NYSE	RNGR	Thu, May 25, 2023	12.22	12.22	11.56	11.73
1453	NYSE	RNGR	Wed, May 24, 2023	12.40	12.43	12.02	12.19
1452	NYSE	RNGR	Tue, May 23, 2023	12.24	12.46	12.21	12.30
1451	NYSE	RNGR	Mon, May 22, 2023	12.34	12.43	12.14	12.24
1450	NYSE	RNGR	Fri, May 19, 2023	12.30	12.34	12.08	12.22
1449	NYSE	RNGR	Thu, May 18, 2023	11.95	12.51	11.80	12.24
1448	NYSE	RNGR	Wed, May 17, 2023	11.51	11.96	11.44	11.84
1447	NYSE	RNGR	Tue, May 16, 2023	11.54	11.70	11.23	11.25
1446	NYSE	RNGR	Mon, May 15, 2023	11.28	11.64	11.17	11.40
1445	NYSE	RNGR	Fri, May 12, 2023	11.25	11.40	11.15	11.15
1444	NYSE	RNGR	Thu, May 11, 2023	11.40	11.46	11.13	11.17
1443	NYSE	RNGR	Wed, May 10, 2023	11.38	11.38	11.01	11.22
1442	NYSE	RNGR	Tue, May 9, 2023	11.23	11.33	11.04	11.21
1441	NYSE	RNGR	Mon, May 8, 2023	11.33	11.48	11.20	11.30
1440	NYSE	RNGR	Fri, May 5, 2023	11.20	11.34	11.14	11.23
1439	NYSE	RNGR	Thu, May 4, 2023	11.01	11.33	10.97	11.08
1438	NYSE	RNGR	Wed, May 3, 2023	11.26	11.34	11.03	11.06
1437	NYSE	RNGR	Tue, May 2, 2023	11.47	11.47	10.96	11.24
1436	NYSE	RNGR	Mon, May 1, 2023	11.20	11.57	11.05	11.38
1435	NYSE	RNGR	Fri, Apr 28, 2023	11.20	11.48	11.03	11.20
1434	NYSE	RNGR	Thu, Apr 27, 2023	10.92	11.31	10.92	11.10
1433	NYSE	RNGR	Wed, Apr 26, 2023	10.84	11.29	10.84	10.98
1432	NYSE	RNGR	Tue, Apr 25, 2023	11.36	11.36	10.81	10.84
1431	NYSE	RNGR	Mon, Apr 24, 2023	11.06	11.47	11.06	11.44
1430	NYSE	RNGR	Fri, Apr 21, 2023	11.25	11.31	11.10	11.19
1429	NYSE	RNGR	Thu, Apr 20, 2023	11.41	11.52	11.15	11.21
1428	NYSE	RNGR	Wed, Apr 19, 2023	11.41	11.71	11.35	11.57
1427	NYSE	RNGR	Tue, Apr 18, 2023	11.58	11.79	11.53	11.59
1426	NYSE	RNGR	Mon, Apr 17, 2023	11.95	11.95	11.51	11.65
1425	NYSE	RNGR	Fri, Apr 14, 2023	11.65	11.99	11.57	11.79
1424	NYSE	RNGR	Thu, Apr 13, 2023	11.74	12.04	11.58	11.65
1423	NYSE	RNGR	Wed, Apr 12, 2023	11.65	11.82	11.44	11.75
1422	NYSE	RNGR	Tue, Apr 11, 2023	11.37	11.64	11.23	11.64
1421	NYSE	RNGR	Mon, Apr 10, 2023	10.83	11.53	10.83	11.37
1420	NYSE	RNGR	Thu, Apr 6, 2023	10.95	10.97	10.59	10.80
1419	NYSE	RNGR	Wed, Apr 5, 2023	10.53	10.87	10.48	10.74
1418	NYSE	RNGR	Tue, Apr 4, 2023	10.56	10.80	10.40	10.63
1417	NYSE	RNGR	Mon, Apr 3, 2023	10.07	10.75	9.90	10.66
1416	NYSE	RNGR	Fri, Mar 31, 2023	9.76	10.24	9.76	10.19
1415	NYSE	RNGR	Thu, Mar 30, 2023	9.90	9.90	9.73	9.77
1414	NYSE	RNGR	Wed, Mar 29, 2023	9.78	9.98	9.30	9.76
1413	NYSE	RNGR	Tue, Mar 28, 2023	9.76	9.98	9.58	9.68
1412	NYSE	RNGR	Mon, Mar 27, 2023	9.60	9.88	9.48	9.76
1411	NYSE	RNGR	Fri, Mar 24, 2023	9.70	9.70	9.27	9.47
1410	NYSE	RNGR	Thu, Mar 23, 2023	9.95	9.97	9.71	9.79
1409	NYSE	RNGR	Wed, Mar 22, 2023	9.78	10.09	9.72	9.95
1408	NYSE	RNGR	Tue, Mar 21, 2023	9.69	9.96	9.68	9.73
1407	NYSE	RNGR	Mon, Mar 20, 2023	9.69	9.94	9.66	9.68
1406	NYSE	RNGR	Fri, Mar 17, 2023	9.94	10.07	9.70	9.87
1405	NYSE	RNGR	Thu, Mar 16, 2023	9.75	10.19	9.40	10.06
1404	NYSE	RNGR	Wed, Mar 15, 2023	10.12	10.12	9.44	9.75
1403	NYSE	RNGR	Tue, Mar 14, 2023	10.62	10.97	10.25	10.31
1402	NYSE	RNGR	Mon, Mar 13, 2023	11.32	11.32	10.59	10.68
1401	NYSE	RNGR	Fri, Mar 10, 2023	11.40	11.40	11.07	11.37
1400	NYSE	RNGR	Thu, Mar 9, 2023	11.40	11.40	11.19	11.30
1399	NYSE	RNGR	Wed, Mar 8, 2023	11.30	11.48	11.11	11.41
1398	NYSE	RNGR	Tue, Mar 7, 2023	11.75	11.76	10.81	11.29
1397	NYSE	RNGR	Mon, Mar 6, 2023	11.53	11.53	10.97	11.12
1396	NYSE	RNGR	Fri, Mar 3, 2023	10.96	11.46	10.56	11.46
1395	NYSE	RNGR	Thu, Mar 2, 2023	10.84	11.12	10.84	11.01
1394	NYSE	RNGR	Wed, Mar 1, 2023	10.64	11.12	10.52	10.90
1393	NYSE	RNGR	Tue, Feb 28, 2023	10.64	10.85	10.43	10.78
1392	NYSE	RNGR	Mon, Feb 27, 2023	10.90	10.90	10.47	10.64
1391	NYSE	RNGR	Fri, Feb 24, 2023	10.66	10.86	10.50	10.77
1390	NYSE	RNGR	Thu, Feb 23, 2023	10.98	10.99	10.67	10.81
1389	NYSE	RNGR	Wed, Feb 22, 2023	10.41	10.99	10.41	10.85
1388	NYSE	RNGR	Tue, Feb 21, 2023	10.05	10.81	9.92	10.54
1387	NYSE	RNGR	Fri, Feb 17, 2023	11.60	11.60	10.85	11.02
1386	NYSE	RNGR	Thu, Feb 16, 2023	11.71	11.71	11.36	11.59
1385	NYSE	RNGR	Wed, Feb 15, 2023	11.71	11.82	11.58	11.65
1384	NYSE	RNGR	Tue, Feb 14, 2023	11.90	11.99	11.82	11.91
1383	NYSE	RNGR	Mon, Feb 13, 2023	11.80	11.88	11.16	11.88
1382	NYSE	RNGR	Fri, Feb 10, 2023	11.41	11.71	11.18	11.71
1381	NYSE	RNGR	Thu, Feb 9, 2023	11.56	11.78	11.27	11.36
1380	NYSE	RNGR	Wed, Feb 8, 2023	11.65	11.75	11.52	11.63
1379	NYSE	RNGR	Tue, Feb 7, 2023	11.68	11.92	11.43	11.79
1378	NYSE	RNGR	Mon, Feb 6, 2023	11.75	11.89	11.58	11.73
1377	NYSE	RNGR	Fri, Feb 3, 2023	11.40	11.75	11.30	11.71
1376	NYSE	RNGR	Thu, Feb 2, 2023	11.47	11.57	11.10	11.42
1375	NYSE	RNGR	Wed, Feb 1, 2023	11.48	11.50	11.04	11.49
1374	NYSE	RNGR	Tue, Jan 31, 2023	10.86	11.41	10.85	11.39
1373	NYSE	RNGR	Mon, Jan 30, 2023	10.79	10.98	10.77	10.89
1372	NYSE	RNGR	Fri, Jan 27, 2023	10.81	10.98	10.80	10.92
1371	NYSE	RNGR	Thu, Jan 26, 2023	11.19	11.26	10.59	10.79
1370	NYSE	RNGR	Wed, Jan 25, 2023	10.95	11.48	10.87	11.26
1369	NYSE	RNGR	Tue, Jan 24, 2023	10.85	11.05	10.45	10.98
1368	NYSE	RNGR	Mon, Jan 23, 2023	11.22	11.27	10.85	10.93
1367	NYSE	RNGR	Fri, Jan 20, 2023	11.06	11.37	10.96	11.30
1366	NYSE	RNGR	Thu, Jan 19, 2023	11.03	11.12	10.74	11.01
1365	NYSE	RNGR	Wed, Jan 18, 2023	11.51	11.58	11.07	11.13
1364	NYSE	RNGR	Tue, Jan 17, 2023	11.38	11.50	11.31	11.41
1363	NYSE	RNGR	Fri, Jan 13, 2023	11.34	11.51	11.21	11.50
1362	NYSE	RNGR	Thu, Jan 12, 2023	11.35	11.35	11.20	11.32
1361	NYSE	RNGR	Wed, Jan 11, 2023	11.19	11.34	11.12	11.26
1360	NYSE	RNGR	Tue, Jan 10, 2023	10.37	11.37	10.17	11.20
1359	NYSE	RNGR	Mon, Jan 9, 2023	11.06	11.24	10.87	11.16
1358	NYSE	RNGR	Fri, Jan 6, 2023	11.14	11.20	10.78	10.86
1357	NYSE	RNGR	Thu, Jan 5, 2023	10.80	11.05	10.80	11.05
1356	NYSE	RNGR	Wed, Jan 4, 2023	10.83	10.95	10.70	10.78
1355	NYSE	RNGR	Tue, Jan 3, 2023	11.15	11.21	10.79	11.00
1354	NYSE	RNGR	Fri, Dec 30, 2022	11.15	11.15	10.91	11.01
1353	NYSE	RNGR	Thu, Dec 29, 2022	10.96	11.24	10.96	11.12
1352	NYSE	RNGR	Wed, Dec 28, 2022	11.15	11.22	10.87	10.91
1351	NYSE	RNGR	Tue, Dec 27, 2022	11.00	11.24	11.00	11.15
1350	NYSE	RNGR	Fri, Dec 23, 2022	10.96	11.13	10.81	11.04
1349	NYSE	RNGR	Thu, Dec 22, 2022	11.09	11.09	10.51	10.70
1348	NYSE	RNGR	Wed, Dec 21, 2022	11.19	11.20	11.04	11.07
1347	NYSE	RNGR	Tue, Dec 20, 2022	11.09	11.24	10.88	11.12
1346	NYSE	RNGR	Mon, Dec 19, 2022	11.04	11.09	10.87	10.87
1345	NYSE	RNGR	Fri, Dec 16, 2022	11.12	11.17	10.87	11.04
1344	NYSE	RNGR	Thu, Dec 15, 2022	11.22	11.30	11.08	11.18
1343	NYSE	RNGR	Wed, Dec 14, 2022	11.22	11.34	11.03	11.22
1342	NYSE	RNGR	Tue, Dec 13, 2022	11.25	11.41	11.12	11.25
1341	NYSE	RNGR	Mon, Dec 12, 2022	11.10	11.22	11.03	11.07
1340	NYSE	RNGR	Fri, Dec 9, 2022	10.88	11.12	10.76	11.10
1339	NYSE	RNGR	Thu, Dec 8, 2022	10.77	10.84	10.71	10.82
1338	NYSE	RNGR	Wed, Dec 7, 2022	10.73	10.77	10.51	10.67
1337	NYSE	RNGR	Tue, Dec 6, 2022	10.63	10.93	10.62	10.64
1336	NYSE	RNGR	Mon, Dec 5, 2022	10.88	10.95	10.31	10.55
1335	NYSE	RNGR	Fri, Dec 2, 2022	11.11	11.16	10.96	11.10
1334	NYSE	RNGR	Thu, Dec 1, 2022	11.18	11.18	11.01	11.14
1333	NYSE	RNGR	Wed, Nov 30, 2022	11.22	11.22	11.00	11.18
1332	NYSE	RNGR	Tue, Nov 29, 2022	11.27	11.27	11.10	11.18
1331	NYSE	RNGR	Mon, Nov 28, 2022	11.29	11.29	10.94	11.18
1330	NYSE	RNGR	Fri, Nov 25, 2022	11.29	11.41	11.22	11.22
1329	NYSE	RNGR	Wed, Nov 23, 2022	11.50	11.50	11.16	11.41
1328	NYSE	RNGR	Tue, Nov 22, 2022	10.99	11.50	10.91	11.44
1327	NYSE	RNGR	Mon, Nov 21, 2022	10.99	10.99	10.36	10.99
1326	NYSE	RNGR	Fri, Nov 18, 2022	11.00	11.00	10.83	10.90
1325	NYSE	RNGR	Thu, Nov 17, 2022	11.01	11.01	10.84	10.96
1324	NYSE	RNGR	Wed, Nov 16, 2022	10.85	11.01	10.66	11.01
1323	NYSE	RNGR	Tue, Nov 15, 2022	10.60	10.88	10.60	10.85
1322	NYSE	RNGR	Mon, Nov 14, 2022	10.65	10.82	10.62	10.73
1321	NYSE	RNGR	Fri, Nov 11, 2022	10.75	10.85	10.73	10.77
1320	NYSE	RNGR	Thu, Nov 10, 2022	10.65	10.75	10.39	10.73
1319	NYSE	RNGR	Wed, Nov 9, 2022	10.45	10.59	10.45	10.50
1318	NYSE	RNGR	Tue, Nov 8, 2022	10.69	10.75	10.31	10.57
1317	NYSE	RNGR	Mon, Nov 7, 2022	10.64	10.86	10.53	10.73
1316	NYSE	RNGR	Fri, Nov 4, 2022	10.70	10.79	10.49	10.75
1315	NYSE	RNGR	Thu, Nov 3, 2022	10.80	10.82	10.34	10.78
1314	NYSE	RNGR	Wed, Nov 2, 2022	10.60	10.80	10.42	10.66
1313	NYSE	RNGR	Tue, Nov 1, 2022	10.50	10.68	10.44	10.60
1312	NYSE	RNGR	Mon, Oct 31, 2022	10.88	10.88	10.26	10.50
1311	NYSE	RNGR	Fri, Oct 28, 2022	11.00	11.00	9.76	10.01
1310	NYSE	RNGR	Thu, Oct 27, 2022	10.21	10.25	10.00	10.13
1309	NYSE	RNGR	Wed, Oct 26, 2022	10.25	10.29	9.85	10.00
1308	NYSE	RNGR	Tue, Oct 25, 2022	10.17	10.33	10.15	10.24
1307	NYSE	RNGR	Mon, Oct 24, 2022	10.39	10.49	10.05	10.28
1306	NYSE	RNGR	Fri, Oct 21, 2022	10.11	10.38	10.10	10.25
1305	NYSE	RNGR	Thu, Oct 20, 2022	10.10	10.25	9.99	10.18
1304	NYSE	RNGR	Wed, Oct 19, 2022	9.75	10.06	9.75	9.99
1303	NYSE	RNGR	Tue, Oct 18, 2022	9.70	9.88	9.59	9.81
1302	NYSE	RNGR	Mon, Oct 17, 2022	9.35	9.35	9.07	9.32
1301	NYSE	RNGR	Fri, Oct 14, 2022	9.26	9.32	9.15	9.18
1300	NYSE	RNGR	Thu, Oct 13, 2022	9.08	9.34	8.88	9.22
1299	NYSE	RNGR	Wed, Oct 12, 2022	8.93	8.96	8.67	8.93
1298	NYSE	RNGR	Tue, Oct 11, 2022	9.10	9.27	8.86	8.86
1297	NYSE	RNGR	Mon, Oct 10, 2022	9.50	9.73	8.93	9.12
1296	NYSE	RNGR	Fri, Oct 7, 2022	9.75	9.80	9.25	9.57
1295	NYSE	RNGR	Thu, Oct 6, 2022	9.64	9.82	9.43	9.73
1294	NYSE	RNGR	Wed, Oct 5, 2022	9.81	9.97	9.62	9.73
1293	NYSE	RNGR	Tue, Oct 4, 2022	9.57	9.95	9.57	9.81
1292	NYSE	RNGR	Mon, Oct 3, 2022	9.76	9.80	9.20	9.70
1291	NYSE	RNGR	Fri, Sep 30, 2022	9.87	10.25	9.68	9.78
1290	NYSE	RNGR	Thu, Sep 29, 2022	9.61	10.10	9.61	9.80
1289	NYSE	RNGR	Wed, Sep 28, 2022	8.97	9.68	8.60	9.50
1288	NYSE	RNGR	Tue, Sep 27, 2022	8.74	8.99	8.73	8.82
1287	NYSE	RNGR	Mon, Sep 26, 2022	9.04	9.04	8.70	8.70
1286	NYSE	RNGR	Fri, Sep 23, 2022	9.10	9.10	8.85	8.99
1285	NYSE	RNGR	Thu, Sep 22, 2022	9.13	9.13	9.04	9.12
1284	NYSE	RNGR	Wed, Sep 21, 2022	9.75	9.87	9.00	9.44
1283	NYSE	RNGR	Tue, Sep 20, 2022	9.86	9.86	9.61	9.74
1282	NYSE	RNGR	Mon, Sep 19, 2022	10.06	10.14	9.86	9.95
1281	NYSE	RNGR	Fri, Sep 16, 2022	9.95	10.21	9.63	10.15
1280	NYSE	RNGR	Thu, Sep 15, 2022	9.79	10.10	9.75	10.04
1279	NYSE	RNGR	Wed, Sep 14, 2022	10.01	10.35	9.78	9.81
1278	NYSE	RNGR	Tue, Sep 13, 2022	9.74	10.04	9.74	10.00
1277	NYSE	RNGR	Mon, Sep 12, 2022	9.90	10.10	9.83	9.98
1276	NYSE	RNGR	Fri, Sep 9, 2022	9.95	9.95	9.82	9.89
1275	NYSE	RNGR	Thu, Sep 8, 2022	9.91	10.10	9.75	9.93
1274	NYSE	RNGR	Wed, Sep 7, 2022	9.75	10.23	9.52	10.03
1273	NYSE	RNGR	Tue, Sep 6, 2022	9.85	9.90	9.73	9.90
1272	NYSE	RNGR	Fri, Sep 2, 2022	9.60	9.87	9.57	9.80
1271	NYSE	RNGR	Thu, Sep 1, 2022	9.90	9.98	9.41	9.45
1270	NYSE	RNGR	Wed, Aug 31, 2022	9.73	9.90	9.58	9.89
1269	NYSE	RNGR	Tue, Aug 30, 2022	9.57	9.73	9.43	9.73
1268	NYSE	RNGR	Mon, Aug 29, 2022	9.40	9.58	9.39	9.51
1267	NYSE	RNGR	Fri, Aug 26, 2022	9.24	9.36	9.19	9.36
1266	NYSE	RNGR	Thu, Aug 25, 2022	9.16	9.21	9.10	9.19
1265	NYSE	RNGR	Wed, Aug 24, 2022	8.90	9.11	8.88	9.11
1264	NYSE	RNGR	Tue, Aug 23, 2022	8.50	8.90	8.50	8.82
1263	NYSE	RNGR	Mon, Aug 22, 2022	8.58	8.59	8.50	8.50
1262	NYSE	RNGR	Fri, Aug 19, 2022	8.73	8.73	8.63	8.64
1261	NYSE	RNGR	Thu, Aug 18, 2022	8.73	8.79	8.64	8.73
1260	NYSE	RNGR	Wed, Aug 17, 2022	8.76	8.82	8.67	8.73
1259	NYSE	RNGR	Tue, Aug 16, 2022	8.90	8.90	8.54	8.76
1258	NYSE	RNGR	Mon, Aug 15, 2022	8.87	8.90	8.73	8.90
1257	NYSE	RNGR	Fri, Aug 12, 2022	8.90	8.90	8.77	8.90
1256	NYSE	RNGR	Thu, Aug 11, 2022	8.98	9.00	8.84	8.84
1255	NYSE	RNGR	Wed, Aug 10, 2022	8.92	9.00	8.73	8.98
1254	NYSE	RNGR	Tue, Aug 9, 2022	8.92	9.03	8.92	8.96
1253	NYSE	RNGR	Mon, Aug 8, 2022	8.96	9.00	8.84	8.98
1252	NYSE	RNGR	Fri, Aug 5, 2022	8.83	8.97	8.81	8.87
1251	NYSE	RNGR	Thu, Aug 4, 2022	9.11	9.11	8.80	8.83
1250	NYSE	RNGR	Wed, Aug 3, 2022	8.85	8.95	8.81	8.90
1249	NYSE	RNGR	Tue, Aug 2, 2022	8.76	8.92	8.67	8.91
1248	NYSE	RNGR	Mon, Aug 1, 2022	9.10	9.20	8.65	8.78
1247	NYSE	RNGR	Fri, Jul 29, 2022	9.21	9.26	9.05	9.19
1246	NYSE	RNGR	Thu, Jul 28, 2022	9.32	9.32	9.01	9.15
1245	NYSE	RNGR	Wed, Jul 27, 2022	9.59	9.59	9.30	9.40
1244	NYSE	RNGR	Tue, Jul 26, 2022	9.50	9.64	9.48	9.62
1243	NYSE	RNGR	Mon, Jul 25, 2022	9.48	9.52	9.42	9.52
1242	NYSE	RNGR	Fri, Jul 22, 2022	9.57	9.57	9.29	9.43
1241	NYSE	RNGR	Thu, Jul 21, 2022	9.44	9.60	9.39	9.52
1240	NYSE	RNGR	Wed, Jul 20, 2022	9.56	9.62	9.50	9.60
1239	NYSE	RNGR	Tue, Jul 19, 2022	9.81	9.81	9.55	9.56
1238	NYSE	RNGR	Mon, Jul 18, 2022	9.58	9.92	9.41	9.74
1237	NYSE	RNGR	Fri, Jul 15, 2022	9.22	9.54	9.22	9.47
1236	NYSE	RNGR	Thu, Jul 14, 2022	9.39	9.58	9.16	9.41
1235	NYSE	RNGR	Wed, Jul 13, 2022	9.60	9.74	9.37	9.45
1234	NYSE	RNGR	Tue, Jul 12, 2022	10.02	10.36	9.63	9.73
1233	NYSE	RNGR	Mon, Jul 11, 2022	10.36	10.40	9.92	10.02
1232	NYSE	RNGR	Fri, Jul 8, 2022	10.42	10.42	10.08	10.31
1231	NYSE	RNGR	Thu, Jul 7, 2022	10.37	10.56	10.15	10.33
1230	NYSE	RNGR	Wed, Jul 6, 2022	10.02	10.27	9.52	10.16
1229	NYSE	RNGR	Tue, Jul 5, 2022	10.36	10.44	9.34	10.19
1228	NYSE	RNGR	Fri, Jul 1, 2022	10.11	10.54	10.11	10.35
1227	NYSE	RNGR	Thu, Jun 30, 2022	10.11	10.17	10.11	10.14
1226	NYSE	RNGR	Wed, Jun 29, 2022	10.19	10.30	10.11	10.23
1225	NYSE	RNGR	Tue, Jun 28, 2022	10.40	10.40	10.11	10.28
1224	NYSE	RNGR	Mon, Jun 27, 2022	10.28	10.40	10.15	10.33
1223	NYSE	RNGR	Fri, Jun 24, 2022	10.09	10.38	10.01	10.16
1222	NYSE	RNGR	Thu, Jun 23, 2022	10.27	10.27	10.01	10.15
1221	NYSE	RNGR	Wed, Jun 22, 2022	10.17	10.21	9.93	10.11
1220	NYSE	RNGR	Tue, Jun 21, 2022	10.39	10.39	10.21	10.28
1219	NYSE	RNGR	Fri, Jun 17, 2022	10.43	10.50	10.01	10.37
1218	NYSE	RNGR	Thu, Jun 16, 2022	10.26	10.42	10.17	10.38
1217	NYSE	RNGR	Wed, Jun 15, 2022	10.30	10.46	10.14	10.39
1216	NYSE	RNGR	Tue, Jun 14, 2022	10.34	10.49	10.12	10.13
1215	NYSE	RNGR	Mon, Jun 13, 2022	10.15	10.60	10.00	10.18
1214	NYSE	RNGR	Fri, Jun 10, 2022	10.28	10.63	10.04	10.17
1213	NYSE	RNGR	Thu, Jun 9, 2022	10.71	10.80	10.25	10.29
1212	NYSE	RNGR	Wed, Jun 8, 2022	10.42	10.81	10.27	10.79
1211	NYSE	RNGR	Tue, Jun 7, 2022	10.42	10.71	10.28	10.48
1210	NYSE	RNGR	Mon, Jun 6, 2022	10.75	10.80	10.27	10.47
1209	NYSE	RNGR	Fri, Jun 3, 2022	10.75	10.84	10.66	10.75
1208	NYSE	RNGR	Thu, Jun 2, 2022	10.46	10.85	10.34	10.73
1207	NYSE	RNGR	Wed, Jun 1, 2022	10.50	10.54	10.34	10.49
1206	NYSE	RNGR	Tue, May 31, 2022	10.50	10.92	10.42	10.48
1205	NYSE	RNGR	Fri, May 27, 2022	10.90	10.98	10.75	10.86
1204	NYSE	RNGR	Thu, May 26, 2022	10.70	10.85	10.56	10.78
1203	NYSE	RNGR	Wed, May 25, 2022	10.65	10.83	10.53	10.59
1202	NYSE	RNGR	Tue, May 24, 2022	10.55	10.80	10.45	10.75
1201	NYSE	RNGR	Mon, May 23, 2022	10.00	10.69	9.96	10.69
1200	NYSE	RNGR	Fri, May 20, 2022	9.72	9.93	9.72	9.93
1199	NYSE	RNGR	Thu, May 19, 2022	9.48	10.00	9.48	9.70
1198	NYSE	RNGR	Wed, May 18, 2022	9.99	10.00	9.95	10.00
1197	NYSE	RNGR	Tue, May 17, 2022	9.99	10.00	9.96	10.00
1196	NYSE	RNGR	Mon, May 16, 2022	9.75	10.00	9.71	10.00
1195	NYSE	RNGR	Fri, May 13, 2022	9.52	9.87	9.52	9.81
1194	NYSE	RNGR	Thu, May 12, 2022	9.56	9.70	9.39	9.66
1193	NYSE	RNGR	Wed, May 11, 2022	9.80	9.98	9.52	9.81
1192	NYSE	RNGR	Tue, May 10, 2022	9.80	10.00	9.51	9.85
1191	NYSE	RNGR	Mon, May 9, 2022	9.52	9.81	9.26	9.72
1190	NYSE	RNGR	Fri, May 6, 2022	9.43	10.07	9.37	9.69
1189	NYSE	RNGR	Thu, May 5, 2022	9.44	9.44	9.29	9.44
1188	NYSE	RNGR	Wed, May 4, 2022	9.39	9.44	9.31	9.41
1187	NYSE	RNGR	Tue, May 3, 2022	8.70	9.62	8.70	9.35
1186	NYSE	RNGR	Mon, May 2, 2022	10.13	10.13	9.31	9.48
1185	NYSE	RNGR	Fri, Apr 29, 2022	9.63	10.12	9.63	10.12
1184	NYSE	RNGR	Thu, Apr 28, 2022	9.41	10.01	9.41	9.82
1183	NYSE	RNGR	Wed, Apr 27, 2022	9.29	9.74	9.26	9.52
1182	NYSE	RNGR	Tue, Apr 26, 2022	9.06	9.24	8.40	9.17
1181	NYSE	RNGR	Mon, Apr 25, 2022	9.45	9.45	8.98	9.07
1180	NYSE	RNGR	Fri, Apr 22, 2022	9.35	9.68	8.96	9.35
1179	NYSE	RNGR	Thu, Apr 21, 2022	9.77	9.86	9.34	9.44
1178	NYSE	RNGR	Wed, Apr 20, 2022	9.77	10.02	9.75	9.77
1177	NYSE	RNGR	Tue, Apr 19, 2022	9.98	10.09	9.79	9.80
1176	NYSE	RNGR	Mon, Apr 18, 2022	10.31	10.31	9.90	9.95
1175	NYSE	RNGR	Thu, Apr 14, 2022	9.99	10.06	9.99	10.06
1174	NYSE	RNGR	Wed, Apr 13, 2022	10.09	10.09	9.99	9.99
1173	NYSE	RNGR	Tue, Apr 12, 2022	10.08	10.16	9.86	9.94
1172	NYSE	RNGR	Mon, Apr 11, 2022	10.13	10.13	10.06	10.08
1171	NYSE	RNGR	Fri, Apr 8, 2022	10.10	10.14	10.06	10.10
1170	NYSE	RNGR	Thu, Apr 7, 2022	10.11	10.25	9.80	10.18
1169	NYSE	RNGR	Wed, Apr 6, 2022	10.14	10.42	9.77	10.10
1168	NYSE	RNGR	Tue, Apr 5, 2022	10.21	10.35	9.99	10.06
1167	NYSE	RNGR	Mon, Apr 4, 2022	10.31	10.67	10.16	10.23
1166	NYSE	RNGR	Fri, Apr 1, 2022	11.05	11.05	10.07	10.40
1165	NYSE	RNGR	Thu, Mar 31, 2022	10.32	10.42	10.15	10.25
1164	NYSE	RNGR	Wed, Mar 30, 2022	10.77	10.77	10.11	10.48
1163	NYSE	RNGR	Tue, Mar 29, 2022	10.85	11.00	10.29	10.57
1162	NYSE	RNGR	Mon, Mar 28, 2022	11.20	11.20	10.88	11.00
1161	NYSE	RNGR	Fri, Mar 25, 2022	11.06	11.25	10.98	11.01
1160	NYSE	RNGR	Thu, Mar 24, 2022	11.51	11.53	10.99	11.10
1159	NYSE	RNGR	Wed, Mar 23, 2022	11.50	11.73	11.47	11.58
1158	NYSE	RNGR	Tue, Mar 22, 2022	11.70	11.85	11.33	11.47
1157	NYSE	RNGR	Mon, Mar 21, 2022	10.94	11.70	10.94	11.61
1156	NYSE	RNGR	Fri, Mar 18, 2022	11.30	11.87	11.30	11.70
1155	NYSE	RNGR	Thu, Mar 17, 2022	10.88	11.32	10.88	11.29
1154	NYSE	RNGR	Wed, Mar 16, 2022	10.72	11.10	10.68	10.68
1153	NYSE	RNGR	Tue, Mar 15, 2022	10.37	10.85	10.22	10.71
1152	NYSE	RNGR	Mon, Mar 14, 2022	10.01	10.90	10.01	10.51
1151	NYSE	RNGR	Fri, Mar 11, 2022	10.28	10.43	10.10	10.22
1150	NYSE	RNGR	Thu, Mar 10, 2022	10.10	10.42	10.10	10.28
1149	NYSE	RNGR	Wed, Mar 9, 2022	10.50	10.72	10.10	10.18
1148	NYSE	RNGR	Tue, Mar 8, 2022	10.89	11.46	10.50	10.50
1147	NYSE	RNGR	Mon, Mar 7, 2022	10.28	10.89	10.15	10.76
1146	NYSE	RNGR	Fri, Mar 4, 2022	9.98	10.15	9.98	10.15
1145	NYSE	RNGR	Thu, Mar 3, 2022	10.14	10.14	9.78	9.98
1144	NYSE	RNGR	Wed, Mar 2, 2022	9.70	10.27	9.64	10.15
1143	NYSE	RNGR	Tue, Mar 1, 2022	9.56	10.44	9.51	9.75
1142	NYSE	RNGR	Mon, Feb 28, 2022	9.67	9.70	9.47	9.50
1141	NYSE	RNGR	Fri, Feb 25, 2022	9.75	9.79	9.48	9.61
1140	NYSE	RNGR	Thu, Feb 24, 2022	9.78	9.83	9.75	9.79
1139	NYSE	RNGR	Wed, Feb 23, 2022	9.75	9.93	9.75	9.93
1138	NYSE	RNGR	Tue, Feb 22, 2022	9.85	9.85	9.61	9.75
1137	NYSE	RNGR	Fri, Feb 18, 2022	9.89	9.90	9.75	9.90
1136	NYSE	RNGR	Thu, Feb 17, 2022	9.67	9.90	9.67	9.83
1135	NYSE	RNGR	Wed, Feb 16, 2022	9.85	9.95	9.76	9.78
1134	NYSE	RNGR	Tue, Feb 15, 2022	9.75	9.87	9.75	9.82
1133	NYSE	RNGR	Mon, Feb 14, 2022	10.00	10.04	9.76	9.76
1132	NYSE	RNGR	Fri, Feb 11, 2022	9.74	10.05	9.50	10.01
1131	NYSE	RNGR	Thu, Feb 10, 2022	10.25	10.39	9.47	9.51
1130	NYSE	RNGR	Wed, Feb 9, 2022	10.39	10.39	10.02	10.10
1129	NYSE	RNGR	Tue, Feb 8, 2022	10.14	10.14	9.72	9.72
1128	NYSE	RNGR	Mon, Feb 7, 2022	10.21	10.25	10.08	10.08
1127	NYSE	RNGR	Fri, Feb 4, 2022	10.23	10.25	10.06	10.13
1126	NYSE	RNGR	Thu, Feb 3, 2022	10.20	10.20	10.14	10.14
1125	NYSE	RNGR	Wed, Feb 2, 2022	10.30	10.46	9.99	10.06
1124	NYSE	RNGR	Tue, Feb 1, 2022	10.31	10.58	10.19	10.29
1123	NYSE	RNGR	Mon, Jan 31, 2022	10.15	10.38	9.95	10.20
1122	NYSE	RNGR	Fri, Jan 28, 2022	9.88	10.11	9.88	10.11
1121	NYSE	RNGR	Thu, Jan 27, 2022	10.17	10.33	9.76	10.00
1120	NYSE	RNGR	Wed, Jan 26, 2022	10.33	10.38	10.17	10.38
1119	NYSE	RNGR	Tue, Jan 25, 2022	10.05	10.31	10.00	10.26
1118	NYSE	RNGR	Mon, Jan 24, 2022	10.33	10.33	9.70	10.10
1117	NYSE	RNGR	Fri, Jan 21, 2022	10.69	10.73	10.45	10.63
1116	NYSE	RNGR	Thu, Jan 20, 2022	10.66	10.74	10.40	10.66
1115	NYSE	RNGR	Wed, Jan 19, 2022	10.53	10.69	10.33	10.69
1114	NYSE	RNGR	Tue, Jan 18, 2022	10.49	10.50	10.19	10.47
1113	NYSE	RNGR	Fri, Jan 14, 2022	10.38	10.50	10.00	10.44
1112	NYSE	RNGR	Thu, Jan 13, 2022	10.43	10.50	10.43	10.50
1111	NYSE	RNGR	Wed, Jan 12, 2022	10.49	10.57	10.27	10.57
1110	NYSE	RNGR	Tue, Jan 11, 2022	10.35	10.45	10.35	10.37
1109	NYSE	RNGR	Mon, Jan 10, 2022	10.17	10.33	10.13	10.33
1108	NYSE	RNGR	Fri, Jan 7, 2022	10.21	10.46	10.14	10.38
1107	NYSE	RNGR	Thu, Jan 6, 2022	10.25	10.45	10.25	10.37
1106	NYSE	RNGR	Wed, Jan 5, 2022	10.41	10.49	10.16	10.34
1105	NYSE	RNGR	Tue, Jan 4, 2022	10.40	10.49	10.26	10.26
1104	NYSE	RNGR	Mon, Jan 3, 2022	10.31	10.48	10.09	10.42
1103	NYSE	RNGR	Fri, Dec 31, 2021	9.99	10.27	9.91	10.27
1102	NYSE	RNGR	Thu, Dec 30, 2021	10.10	10.10	9.85	9.90
1101	NYSE	RNGR	Wed, Dec 29, 2021	10.25	10.27	10.20	10.24
1100	NYSE	RNGR	Tue, Dec 28, 2021	10.22	10.27	10.21	10.21
1099	NYSE	RNGR	Mon, Dec 27, 2021	10.15	10.22	10.11	10.22
1098	NYSE	RNGR	Thu, Dec 23, 2021	10.10	10.19	10.10	10.19
1097	NYSE	RNGR	Wed, Dec 22, 2021	10.13	10.19	10.10	10.19
1096	NYSE	RNGR	Tue, Dec 21, 2021	9.99	10.15	9.93	10.15
1095	NYSE	RNGR	Mon, Dec 20, 2021	10.20	10.20	9.79	10.10
1094	NYSE	RNGR	Fri, Dec 17, 2021	10.00	10.23	9.93	10.23
1093	NYSE	RNGR	Thu, Dec 16, 2021	10.08	10.15	9.91	10.15
1092	NYSE	RNGR	Wed, Dec 15, 2021	9.92	10.10	9.92	9.96
1091	NYSE	RNGR	Tue, Dec 14, 2021	10.15	10.18	9.92	10.00
1090	NYSE	RNGR	Mon, Dec 13, 2021	10.00	10.15	9.99	10.01
1089	NYSE	RNGR	Fri, Dec 10, 2021	10.19	10.19	9.95	10.19
1088	NYSE	RNGR	Thu, Dec 9, 2021	10.23	10.23	10.10	10.10
1087	NYSE	RNGR	Wed, Dec 8, 2021	10.28	10.30	10.22	10.22
1086	NYSE	RNGR	Tue, Dec 7, 2021	10.02	10.29	10.02	10.28
1085	NYSE	RNGR	Mon, Dec 6, 2021	10.01	10.06	9.88	10.02
1084	NYSE	RNGR	Fri, Dec 3, 2021	10.20	10.22	9.83	10.01
1083	NYSE	RNGR	Thu, Dec 2, 2021	10.04	10.07	9.95	10.06
1082	NYSE	RNGR	Wed, Dec 1, 2021	10.13	10.30	9.97	9.99
1081	NYSE	RNGR	Tue, Nov 30, 2021	9.50	10.07	9.50	10.00
1080	NYSE	RNGR	Mon, Nov 29, 2021	10.10	10.10	9.50	9.58
1079	NYSE	RNGR	Fri, Nov 26, 2021	10.27	10.27	9.87	9.92
1078	NYSE	RNGR	Wed, Nov 24, 2021	10.46	10.48	10.13	10.34
1077	NYSE	RNGR	Tue, Nov 23, 2021	10.60	10.60	10.16	10.16
1076	NYSE	RNGR	Mon, Nov 22, 2021	10.33	10.57	10.27	10.57
1075	NYSE	RNGR	Fri, Nov 19, 2021	10.06	10.47	9.38	10.24
1074	NYSE	RNGR	Thu, Nov 18, 2021	10.64	10.70	10.22	10.22
1073	NYSE	RNGR	Wed, Nov 17, 2021	10.79	10.79	10.69	10.71
1072	NYSE	RNGR	Tue, Nov 16, 2021	10.90	10.90	10.85	10.86
1071	NYSE	RNGR	Mon, Nov 15, 2021	10.88	10.97	10.74	10.89
1070	NYSE	RNGR	Fri, Nov 12, 2021	10.91	10.97	10.82	10.88
1069	NYSE	RNGR	Thu, Nov 11, 2021	10.79	10.98	10.56	10.91
1068	NYSE	RNGR	Wed, Nov 10, 2021	10.30	10.79	10.21	10.79
1067	NYSE	RNGR	Tue, Nov 9, 2021	10.05	10.36	10.03	10.30
1066	NYSE	RNGR	Mon, Nov 8, 2021	10.20	10.25	9.95	10.01
1065	NYSE	RNGR	Fri, Nov 5, 2021	10.20	10.27	10.12	10.16
1064	NYSE	RNGR	Thu, Nov 4, 2021	10.26	10.29	10.16	10.25
1063	NYSE	RNGR	Wed, Nov 3, 2021	10.12	10.24	10.02	10.24
1062	NYSE	RNGR	Tue, Nov 2, 2021	10.00	10.12	9.98	10.11
1061	NYSE	RNGR	Mon, Nov 1, 2021	10.08	10.10	9.98	9.98
1060	NYSE	RNGR	Fri, Oct 29, 2021	9.97	10.10	9.92	9.95
1059	NYSE	RNGR	Thu, Oct 28, 2021	10.15	10.15	10.00	10.02
1058	NYSE	RNGR	Wed, Oct 27, 2021	10.10	10.11	10.04	10.10
1057	NYSE	RNGR	Tue, Oct 26, 2021	10.00	10.19	9.88	10.11
1056	NYSE	RNGR	Mon, Oct 25, 2021	10.01	10.13	10.00	10.00
1055	NYSE	RNGR	Fri, Oct 22, 2021	10.15	10.23	10.01	10.12
1054	NYSE	RNGR	Thu, Oct 21, 2021	10.33	10.33	10.16	10.20
1053	NYSE	RNGR	Wed, Oct 20, 2021	10.06	10.31	10.06	10.31
1052	NYSE	RNGR	Tue, Oct 19, 2021	9.83	10.20	9.83	10.08
1051	NYSE	RNGR	Mon, Oct 18, 2021	9.95	9.98	9.64	9.93
1050	NYSE	RNGR	Fri, Oct 15, 2021	9.91	10.17	9.91	10.03
1049	NYSE	RNGR	Thu, Oct 14, 2021	10.36	10.36	10.04	10.09
1048	NYSE	RNGR	Wed, Oct 13, 2021	10.00	10.28	9.88	9.92
1047	NYSE	RNGR	Tue, Oct 12, 2021	10.10	10.40	10.00	10.01
1046	NYSE	RNGR	Mon, Oct 11, 2021	10.36	10.48	10.00	10.16
1045	NYSE	RNGR	Fri, Oct 8, 2021	10.35	10.50	10.30	10.35
1044	NYSE	RNGR	Thu, Oct 7, 2021	10.30	10.46	10.30	10.42
1043	NYSE	RNGR	Wed, Oct 6, 2021	10.10	10.20	10.00	10.17
1042	NYSE	RNGR	Tue, Oct 5, 2021	9.96	10.10	9.88	10.10
1041	NYSE	RNGR	Mon, Oct 4, 2021	8.97	9.88	8.97	9.69
1040	NYSE	RNGR	Fri, Oct 1, 2021	9.20	9.20	8.77	8.77
1039	NYSE	RNGR	Thu, Sep 30, 2021	8.94	9.20	8.94	9.20
1038	NYSE	RNGR	Wed, Sep 29, 2021	8.90	9.14	8.85	8.94
1037	NYSE	RNGR	Tue, Sep 28, 2021	8.80	9.00	8.60	8.85
1036	NYSE	RNGR	Mon, Sep 27, 2021	8.45	8.77	8.45	8.77
1035	NYSE	RNGR	Fri, Sep 24, 2021	8.30	8.50	8.22	8.40
1034	NYSE	RNGR	Thu, Sep 23, 2021	8.02	8.30	8.02	8.30
1033	NYSE	RNGR	Wed, Sep 22, 2021	7.95	8.45	7.95	8.13
1032	NYSE	RNGR	Tue, Sep 21, 2021	8.03	8.20	7.52	7.87
1031	NYSE	RNGR	Mon, Sep 20, 2021	8.10	8.60	8.04	8.21
1030	NYSE	RNGR	Fri, Sep 17, 2021	8.40	8.40	8.01	8.35
1029	NYSE	RNGR	Thu, Sep 16, 2021	9.17	9.17	8.39	8.47
1028	NYSE	RNGR	Wed, Sep 15, 2021	9.50	9.50	9.00	9.00
1027	NYSE	RNGR	Tue, Sep 14, 2021	9.26	9.46	8.80	9.46
1026	NYSE	RNGR	Mon, Sep 13, 2021	8.93	9.43	8.70	9.43
1025	NYSE	RNGR	Fri, Sep 10, 2021	9.42	9.59	8.60	9.16
1024	NYSE	RNGR	Thu, Sep 9, 2021	8.05	9.60	7.95	9.60
1023	NYSE	RNGR	Wed, Sep 8, 2021	7.90	8.00	7.76	7.94
1022	NYSE	RNGR	Tue, Sep 7, 2021	7.55	7.99	7.39	7.83
1021	NYSE	RNGR	Fri, Sep 3, 2021	7.29	7.55	7.29	7.43
1020	NYSE	RNGR	Thu, Sep 2, 2021	7.40	7.44	7.22	7.43
1019	NYSE	RNGR	Wed, Sep 1, 2021	7.28	7.55	7.14	7.44
1018	NYSE	RNGR	Tue, Aug 31, 2021	7.48	7.54	7.28	7.33
1017	NYSE	RNGR	Mon, Aug 30, 2021	7.33	7.68	7.20	7.56
1016	NYSE	RNGR	Fri, Aug 27, 2021	7.53	7.63	7.42	7.42
1015	NYSE	RNGR	Thu, Aug 26, 2021	7.48	7.52	7.48	7.52
1014	NYSE	RNGR	Wed, Aug 25, 2021	7.36	7.36	7.26	7.26
1013	NYSE	RNGR	Tue, Aug 24, 2021	7.47	7.55	7.18	7.54
1012	NYSE	RNGR	Mon, Aug 23, 2021	7.55	7.55	7.07	7.47
1011	NYSE	RNGR	Fri, Aug 20, 2021	7.40	7.45	7.40	7.40
1010	NYSE	RNGR	Thu, Aug 19, 2021	7.40	7.49	7.02	7.34
1009	NYSE	RNGR	Wed, Aug 18, 2021	7.36	7.85	7.36	7.65
1008	NYSE	RNGR	Tue, Aug 17, 2021	6.78	7.38	6.65	7.30
1007	NYSE	RNGR	Mon, Aug 16, 2021	6.90	7.11	6.80	6.93
1006	NYSE	RNGR	Fri, Aug 13, 2021	7.70	7.70	6.96	7.15
1005	NYSE	RNGR	Thu, Aug 12, 2021	7.86	8.25	7.55	8.00
1004	NYSE	RNGR	Wed, Aug 11, 2021	7.95	7.95	7.69	7.87
1003	NYSE	RNGR	Tue, Aug 10, 2021	7.92	8.19	7.92	8.05
1002	NYSE	RNGR	Mon, Aug 9, 2021	7.58	8.12	7.31	7.84
1001	NYSE	RNGR	Fri, Aug 6, 2021	7.77	7.85	7.39	7.85
1000	NYSE	RNGR	Thu, Aug 5, 2021	7.50	7.75	7.41	7.70
999	NYSE	RNGR	Wed, Aug 4, 2021	7.63	7.66	7.33	7.45
998	NYSE	RNGR	Tue, Aug 3, 2021	8.30	8.30	7.26	7.50
997	NYSE	RNGR	Mon, Aug 2, 2021	8.14	8.59	8.14	8.47
996	NYSE	RNGR	Fri, Jul 30, 2021	8.14	8.36	7.90	8.05
995	NYSE	RNGR	Thu, Jul 29, 2021	8.10	8.56	8.00	8.29
994	NYSE	RNGR	Wed, Jul 28, 2021	8.31	8.63	8.15	8.31
993	NYSE	RNGR	Tue, Jul 27, 2021	8.61	8.90	8.55	8.74
992	NYSE	RNGR	Mon, Jul 26, 2021	8.10	9.60	7.80	8.89
991	NYSE	RNGR	Fri, Jul 23, 2021	8.21	8.36	8.09	8.16
990	NYSE	RNGR	Thu, Jul 22, 2021	8.87	8.87	8.01	8.11
989	NYSE	RNGR	Wed, Jul 21, 2021	9.03	9.32	7.90	8.14
988	NYSE	RNGR	Tue, Jul 20, 2021	7.87	9.49	7.58	8.99
987	NYSE	RNGR	Mon, Jul 19, 2021	8.19	8.63	7.97	7.99
986	NYSE	RNGR	Fri, Jul 16, 2021	10.18	10.18	7.63	7.96
985	NYSE	RNGR	Thu, Jul 15, 2021	10.50	10.60	9.93	10.17
984	NYSE	RNGR	Wed, Jul 14, 2021	11.61	12.35	9.82	10.60
983	NYSE	RNGR	Tue, Jul 13, 2021	10.42	11.64	10.00	11.50
982	NYSE	RNGR	Mon, Jul 12, 2021	10.44	10.86	9.94	10.21
981	NYSE	RNGR	Fri, Jul 9, 2021	8.88	9.99	8.88	9.95
980	NYSE	RNGR	Thu, Jul 8, 2021	8.68	8.72	8.50	8.72
979	NYSE	RNGR	Wed, Jul 7, 2021	8.42	8.76	8.41	8.72
978	NYSE	RNGR	Tue, Jul 6, 2021	8.31	8.45	8.18	8.30
977	NYSE	RNGR	Fri, Jul 2, 2021	8.22	8.23	8.04	8.23
976	NYSE	RNGR	Thu, Jul 1, 2021	8.21	8.21	8.01	8.01
975	NYSE	RNGR	Wed, Jun 30, 2021	8.00	8.01	8.00	8.00
974	NYSE	RNGR	Tue, Jun 29, 2021	7.77	8.00	7.77	7.81
973	NYSE	RNGR	Mon, Jun 28, 2021	7.69	7.89	7.69	7.76
972	NYSE	RNGR	Fri, Jun 25, 2021	8.56	8.80	7.74	7.75
971	NYSE	RNGR	Thu, Jun 24, 2021	8.55	8.80	8.50	8.76
970	NYSE	RNGR	Wed, Jun 23, 2021	8.07	8.51	8.07	8.51
969	NYSE	RNGR	Tue, Jun 22, 2021	8.28	8.28	8.05	8.05
968	NYSE	RNGR	Mon, Jun 21, 2021	8.23	8.36	8.09	8.09
967	NYSE	RNGR	Fri, Jun 18, 2021	8.25	8.25	8.07	8.10
966	NYSE	RNGR	Thu, Jun 17, 2021	8.49	8.57	8.17	8.45
965	NYSE	RNGR	Wed, Jun 16, 2021	8.26	8.52	8.01	8.24
964	NYSE	RNGR	Tue, Jun 15, 2021	7.86	8.16	7.66	8.00
963	NYSE	RNGR	Mon, Jun 14, 2021	7.90	8.10	7.48	7.60
962	NYSE	RNGR	Fri, Jun 11, 2021	7.78	7.88	7.63	7.88
961	NYSE	RNGR	Thu, Jun 10, 2021	7.73	7.73	7.67	7.73
960	NYSE	RNGR	Wed, Jun 9, 2021	7.72	8.04	7.72	7.83
959	NYSE	RNGR	Tue, Jun 8, 2021	7.83	7.83	7.50	7.50
958	NYSE	RNGR	Mon, Jun 7, 2021	7.96	8.04	7.85	7.87
957	NYSE	RNGR	Fri, Jun 4, 2021	8.16	8.16	7.95	7.97
956	NYSE	RNGR	Thu, Jun 3, 2021	7.91	7.96	7.85	7.93
955	NYSE	RNGR	Wed, Jun 2, 2021	8.02	8.24	7.72	7.87
954	NYSE	RNGR	Tue, Jun 1, 2021	8.24	8.79	7.89	7.95
953	NYSE	RNGR	Fri, May 28, 2021	7.93	8.02	7.81	8.00
952	NYSE	RNGR	Thu, May 27, 2021	7.63	7.90	7.59	7.90
951	NYSE	RNGR	Wed, May 26, 2021	7.50	7.71	7.25	7.50
950	NYSE	RNGR	Tue, May 25, 2021	8.05	8.05	7.48	7.50
949	NYSE	RNGR	Mon, May 24, 2021	7.09	8.11	7.09	7.92
948	NYSE	RNGR	Fri, May 21, 2021	6.85	7.00	6.85	6.94
947	NYSE	RNGR	Thu, May 20, 2021	6.57	6.85	6.57	6.85
946	NYSE	RNGR	Wed, May 19, 2021	6.44	6.55	6.36	6.55
945	NYSE	RNGR	Tue, May 18, 2021	6.48	6.50	6.37	6.50
944	NYSE	RNGR	Mon, May 17, 2021	6.13	6.48	5.96	6.48
943	NYSE	RNGR	Fri, May 14, 2021	6.23	6.30	6.13	6.15
942	NYSE	RNGR	Thu, May 13, 2021	6.11	6.32	6.03	6.19
941	NYSE	RNGR	Wed, May 12, 2021	6.39	6.41	6.22	6.35
940	NYSE	RNGR	Tue, May 11, 2021	5.92	6.41	5.33	6.30
939	NYSE	RNGR	Mon, May 10, 2021	6.07	6.44	5.99	6.36
938	NYSE	RNGR	Fri, May 7, 2021	6.21	6.21	5.97	6.03
937	NYSE	RNGR	Thu, May 6, 2021	6.08	6.47	5.71	6.08
936	NYSE	RNGR	Wed, May 5, 2021	5.95	6.03	5.86	5.95
935	NYSE	RNGR	Tue, May 4, 2021	6.08	6.09	5.84	5.90
934	NYSE	RNGR	Mon, May 3, 2021	5.71	6.05	5.68	6.05
933	NYSE	RNGR	Fri, Apr 30, 2021	5.60	5.73	5.51	5.73
932	NYSE	RNGR	Thu, Apr 29, 2021	5.54	5.70	5.54	5.57
931	NYSE	RNGR	Wed, Apr 28, 2021	5.52	5.59	5.51	5.51
930	NYSE	RNGR	Tue, Apr 27, 2021	5.45	5.52	5.44	5.52
929	NYSE	RNGR	Mon, Apr 26, 2021	5.45	5.51	5.32	5.41
928	NYSE	RNGR	Fri, Apr 23, 2021	5.51	5.51	5.48	5.50
927	NYSE	RNGR	Thu, Apr 22, 2021	5.36	5.61	5.34	5.56
926	NYSE	RNGR	Wed, Apr 21, 2021	5.46	5.48	5.31	5.32
925	NYSE	RNGR	Tue, Apr 20, 2021	5.40	5.44	5.31	5.40
924	NYSE	RNGR	Mon, Apr 19, 2021	5.52	5.53	5.40	5.43
923	NYSE	RNGR	Fri, Apr 16, 2021	5.75	5.75	5.50	5.50
922	NYSE	RNGR	Thu, Apr 15, 2021	5.67	5.79	5.55	5.76
921	NYSE	RNGR	Wed, Apr 14, 2021	5.20	5.71	5.20	5.50
920	NYSE	RNGR	Tue, Apr 13, 2021	5.30	5.36	5.30	5.36
919	NYSE	RNGR	Mon, Apr 12, 2021	5.56	5.56	5.22	5.22
918	NYSE	RNGR	Fri, Apr 9, 2021	5.42	5.51	5.36	5.48
917	NYSE	RNGR	Thu, Apr 8, 2021	5.70	5.70	5.51	5.53
916	NYSE	RNGR	Wed, Apr 7, 2021	5.52	5.59	5.50	5.59
915	NYSE	RNGR	Tue, Apr 6, 2021	5.60	5.66	5.57	5.57
914	NYSE	RNGR	Mon, Apr 5, 2021	5.66	5.73	5.18	5.51
913	NYSE	RNGR	Thu, Apr 1, 2021	5.48	6.01	5.48	5.78
912	NYSE	RNGR	Wed, Mar 31, 2021	5.18	5.48	4.90	5.48
911	NYSE	RNGR	Tue, Mar 30, 2021	5.57	5.57	5.21	5.21
910	NYSE	RNGR	Mon, Mar 29, 2021	5.50	5.66	5.50	5.56
909	NYSE	RNGR	Fri, Mar 26, 2021	5.64	5.64	5.51	5.56
908	NYSE	RNGR	Thu, Mar 25, 2021	5.55	5.60	5.50	5.51
907	NYSE	RNGR	Wed, Mar 24, 2021	5.82	5.89	5.60	5.60
906	NYSE	RNGR	Tue, Mar 23, 2021	5.80	5.80	5.60	5.73
905	NYSE	RNGR	Mon, Mar 22, 2021	5.96	6.10	5.80	5.87
904	NYSE	RNGR	Fri, Mar 19, 2021	6.02	6.06	5.89	5.99
903	NYSE	RNGR	Thu, Mar 18, 2021	6.01	6.18	6.01	6.14
902	NYSE	RNGR	Wed, Mar 17, 2021	6.15	6.17	6.15	6.15
901	NYSE	RNGR	Tue, Mar 16, 2021	6.09	6.15	5.87	6.15
900	NYSE	RNGR	Mon, Mar 15, 2021	5.86	6.11	5.86	6.11
899	NYSE	RNGR	Fri, Mar 12, 2021	6.11	6.13	5.96	5.99
898	NYSE	RNGR	Thu, Mar 11, 2021	6.14	6.14	6.08	6.08
897	NYSE	RNGR	Wed, Mar 10, 2021	5.86	6.15	5.85	6.15
896	NYSE	RNGR	Tue, Mar 9, 2021	6.04	6.04	5.76	5.94
895	NYSE	RNGR	Mon, Mar 8, 2021	6.00	6.17	6.00	6.17
894	NYSE	RNGR	Fri, Mar 5, 2021	6.06	6.14	5.80	5.94
893	NYSE	RNGR	Thu, Mar 4, 2021	6.06	6.15	5.75	5.75
892	NYSE	RNGR	Wed, Mar 3, 2021	5.85	6.13	5.85	5.92
891	NYSE	RNGR	Tue, Mar 2, 2021	5.51	5.80	5.51	5.73
890	NYSE	RNGR	Mon, Mar 1, 2021	5.61	5.68	5.50	5.51
889	NYSE	RNGR	Fri, Feb 26, 2021	5.50	5.67	5.50	5.51
888	NYSE	RNGR	Thu, Feb 25, 2021	5.46	5.65	5.46	5.54
887	NYSE	RNGR	Wed, Feb 24, 2021	5.14	5.60	5.10	5.35
886	NYSE	RNGR	Tue, Feb 23, 2021	5.53	5.61	5.08	5.30
885	NYSE	RNGR	Mon, Feb 22, 2021	5.46	5.62	5.45	5.59
884	NYSE	RNGR	Fri, Feb 19, 2021	5.58	5.58	5.36	5.54
883	NYSE	RNGR	Thu, Feb 18, 2021	5.49	5.69	5.44	5.68
882	NYSE	RNGR	Wed, Feb 17, 2021	5.49	5.49	5.35	5.46
881	NYSE	RNGR	Tue, Feb 16, 2021	5.31	5.46	5.25	5.46
880	NYSE	RNGR	Fri, Feb 12, 2021	5.41	5.41	4.96	4.96
879	NYSE	RNGR	Thu, Feb 11, 2021	5.34	5.48	5.25	5.39
878	NYSE	RNGR	Wed, Feb 10, 2021	5.19	5.34	5.19	5.34
877	NYSE	RNGR	Tue, Feb 9, 2021	5.26	5.30	5.08	5.22
876	NYSE	RNGR	Mon, Feb 8, 2021	5.15	5.24	5.13	5.23
875	NYSE	RNGR	Fri, Feb 5, 2021	5.14	5.18	5.02	5.11
874	NYSE	RNGR	Thu, Feb 4, 2021	4.94	5.20	4.87	5.04
873	NYSE	RNGR	Wed, Feb 3, 2021	4.73	4.99	4.71	4.94
872	NYSE	RNGR	Tue, Feb 2, 2021	4.53	4.74	4.53	4.66
871	NYSE	RNGR	Mon, Feb 1, 2021	4.50	4.60	4.35	4.57
870	NYSE	RNGR	Fri, Jan 29, 2021	4.48	4.62	4.48	4.53
869	NYSE	RNGR	Thu, Jan 28, 2021	4.46	4.58	4.37	4.55
868	NYSE	RNGR	Wed, Jan 27, 2021	4.35	4.49	4.35	4.49
867	NYSE	RNGR	Tue, Jan 26, 2021	4.47	4.51	4.36	4.40
866	NYSE	RNGR	Mon, Jan 25, 2021	4.56	4.59	4.22	4.40
865	NYSE	RNGR	Fri, Jan 22, 2021	4.83	4.83	4.60	4.64
864	NYSE	RNGR	Thu, Jan 21, 2021	4.83	4.94	4.78	4.81
863	NYSE	RNGR	Wed, Jan 20, 2021	4.87	4.92	4.82	4.90
862	NYSE	RNGR	Tue, Jan 19, 2021	4.88	4.88	4.69	4.87
861	NYSE	RNGR	Fri, Jan 15, 2021	4.80	4.87	4.62	4.80
860	NYSE	RNGR	Thu, Jan 14, 2021	4.82	4.95	4.76	4.87
859	NYSE	RNGR	Wed, Jan 13, 2021	4.92	4.92	4.84	4.85
858	NYSE	RNGR	Tue, Jan 12, 2021	4.78	4.90	4.77	4.90
857	NYSE	RNGR	Mon, Jan 11, 2021	4.60	4.78	4.54	4.74
856	NYSE	RNGR	Fri, Jan 8, 2021	4.59	4.63	4.52	4.55
855	NYSE	RNGR	Thu, Jan 7, 2021	4.48	4.60	4.41	4.53
854	NYSE	RNGR	Wed, Jan 6, 2021	4.38	4.66	4.38	4.57
853	NYSE	RNGR	Tue, Jan 5, 2021	4.05	4.38	4.05	4.38
852	NYSE	RNGR	Mon, Jan 4, 2021	3.75	4.02	3.75	4.00
851	NYSE	RNGR	Thu, Dec 31, 2020	3.66	3.77	3.56	3.64
850	NYSE	RNGR	Wed, Dec 30, 2020	3.59	3.67	3.48	3.67
849	NYSE	RNGR	Tue, Dec 29, 2020	3.46	3.60	3.46	3.56
848	NYSE	RNGR	Mon, Dec 28, 2020	3.62	3.64	3.45	3.55
847	NYSE	RNGR	Thu, Dec 24, 2020	3.80	3.90	3.78	3.78
846	NYSE	RNGR	Wed, Dec 23, 2020	3.93	3.97	3.76	3.80
845	NYSE	RNGR	Tue, Dec 22, 2020	4.15	4.15	3.65	3.83
844	NYSE	RNGR	Mon, Dec 21, 2020	4.15	4.16	4.00	4.10
843	NYSE	RNGR	Fri, Dec 18, 2020	4.02	4.11	4.01	4.01
842	NYSE	RNGR	Thu, Dec 17, 2020	4.08	4.17	4.05	4.11
841	NYSE	RNGR	Wed, Dec 16, 2020	4.05	4.18	4.05	4.06
840	NYSE	RNGR	Tue, Dec 15, 2020	4.07	4.14	4.05	4.05
839	NYSE	RNGR	Mon, Dec 14, 2020	3.85	4.24	3.85	4.15
838	NYSE	RNGR	Fri, Dec 11, 2020	4.12	4.24	3.85	3.95
837	NYSE	RNGR	Thu, Dec 10, 2020	4.20	4.30	4.01	4.22
836	NYSE	RNGR	Wed, Dec 9, 2020	3.66	3.75	3.63	3.72
835	NYSE	RNGR	Tue, Dec 8, 2020	3.61	3.76	3.58	3.74
834	NYSE	RNGR	Mon, Dec 7, 2020	3.54	3.78	3.51	3.52
833	NYSE	RNGR	Fri, Dec 4, 2020	3.33	3.54	3.33	3.52
832	NYSE	RNGR	Thu, Dec 3, 2020	3.37	3.38	3.29	3.37
831	NYSE	RNGR	Wed, Dec 2, 2020	3.40	3.40	3.12	3.25
830	NYSE	RNGR	Tue, Dec 1, 2020	3.40	3.45	3.27	3.27
829	NYSE	RNGR	Mon, Nov 30, 2020	3.69	3.69	3.21	3.30
828	NYSE	RNGR	Fri, Nov 27, 2020	3.67	3.75	3.66	3.71
827	NYSE	RNGR	Wed, Nov 25, 2020	3.45	3.65	3.45	3.63
826	NYSE	RNGR	Tue, Nov 24, 2020	3.31	3.50	3.31	3.44
825	NYSE	RNGR	Mon, Nov 23, 2020	3.20	3.39	3.20	3.37
824	NYSE	RNGR	Fri, Nov 20, 2020	3.17	3.21	3.17	3.20
823	NYSE	RNGR	Thu, Nov 19, 2020	3.15	3.25	3.15	3.21
822	NYSE	RNGR	Wed, Nov 18, 2020	3.03	3.25	3.01	3.20
821	NYSE	RNGR	Tue, Nov 17, 2020	3.01	3.01	2.96	3.01
820	NYSE	RNGR	Mon, Nov 16, 2020	2.95	3.01	2.95	2.96
819	NYSE	RNGR	Fri, Nov 13, 2020	2.94	3.03	2.89	2.89
818	NYSE	RNGR	Thu, Nov 12, 2020	2.94	2.96	2.87	2.95
817	NYSE	RNGR	Wed, Nov 11, 2020	2.95	3.05	2.95	2.95
816	NYSE	RNGR	Tue, Nov 10, 2020	2.96	2.99	2.88	2.94
815	NYSE	RNGR	Mon, Nov 9, 2020	2.99	2.99	2.81	2.85
814	NYSE	RNGR	Fri, Nov 6, 2020	2.75	2.82	2.73	2.80
813	NYSE	RNGR	Thu, Nov 5, 2020	2.51	2.64	2.51	2.64
812	NYSE	RNGR	Wed, Nov 4, 2020	2.65	2.67	2.51	2.55
811	NYSE	RNGR	Tue, Nov 3, 2020	2.57	2.75	2.56	2.73
810	NYSE	RNGR	Mon, Nov 2, 2020	2.48	2.48	2.44	2.47
809	NYSE	RNGR	Fri, Oct 30, 2020	2.60	2.63	2.42	2.45
808	NYSE	RNGR	Thu, Oct 29, 2020	2.52	2.62	2.49	2.62
807	NYSE	RNGR	Wed, Oct 28, 2020	2.52	2.62	2.45	2.50
806	NYSE	RNGR	Tue, Oct 27, 2020	3.13	3.13	2.62	2.62
805	NYSE	RNGR	Mon, Oct 26, 2020	3.00	3.07	2.80	3.07
804	NYSE	RNGR	Fri, Oct 23, 2020	2.65	2.95	2.65	2.85
803	NYSE	RNGR	Thu, Oct 22, 2020	2.47	2.74	2.47	2.56
802	NYSE	RNGR	Wed, Oct 21, 2020	2.50	2.58	2.46	2.47
801	NYSE	RNGR	Tue, Oct 20, 2020	2.65	2.65	2.54	2.54
800	NYSE	RNGR	Mon, Oct 19, 2020	2.68	2.71	2.65	2.71
799	NYSE	RNGR	Fri, Oct 16, 2020	2.65	2.75	2.65	2.72
798	NYSE	RNGR	Thu, Oct 15, 2020	2.65	2.78	2.65	2.78
797	NYSE	RNGR	Wed, Oct 14, 2020	2.62	2.68	2.62	2.65
796	NYSE	RNGR	Tue, Oct 13, 2020	2.69	2.69	2.62	2.62
795	NYSE	RNGR	Mon, Oct 12, 2020	2.60	2.69	2.60	2.63
794	NYSE	RNGR	Fri, Oct 9, 2020	2.84	2.84	2.68	2.69
793	NYSE	RNGR	Thu, Oct 8, 2020	2.79	2.92	2.74	2.92
792	NYSE	RNGR	Wed, Oct 7, 2020	2.93	2.93	2.78	2.87
791	NYSE	RNGR	Tue, Oct 6, 2020	2.60	3.00	2.60	2.94
790	NYSE	RNGR	Mon, Oct 5, 2020	2.60	2.71	2.60	2.63
789	NYSE	RNGR	Fri, Oct 2, 2020	2.64	2.70	2.54	2.64
788	NYSE	RNGR	Thu, Oct 1, 2020	2.69	2.75	2.46	2.68
787	NYSE	RNGR	Wed, Sep 30, 2020	2.64	2.65	2.50	2.61
786	NYSE	RNGR	Tue, Sep 29, 2020	2.52	2.68	2.49	2.68
785	NYSE	RNGR	Mon, Sep 28, 2020	2.50	2.58	2.43	2.43
784	NYSE	RNGR	Fri, Sep 25, 2020	2.40	2.47	2.40	2.45
783	NYSE	RNGR	Thu, Sep 24, 2020	2.45	2.45	2.27	2.30
782	NYSE	RNGR	Wed, Sep 23, 2020	2.57	2.57	2.45	2.51
781	NYSE	RNGR	Tue, Sep 22, 2020	2.69	2.69	2.50	2.55
780	NYSE	RNGR	Mon, Sep 21, 2020	2.65	2.65	2.63	2.65
779	NYSE	RNGR	Fri, Sep 18, 2020	2.75	2.75	2.59	2.59
778	NYSE	RNGR	Thu, Sep 17, 2020	2.73	2.73	2.64	2.72
777	NYSE	RNGR	Wed, Sep 16, 2020	2.61	2.80	2.61	2.75
776	NYSE	RNGR	Tue, Sep 15, 2020	2.65	2.72	2.55	2.72
775	NYSE	RNGR	Mon, Sep 14, 2020	2.65	2.69	2.55	2.66
774	NYSE	RNGR	Fri, Sep 11, 2020	2.71	2.71	2.59	2.69
773	NYSE	RNGR	Thu, Sep 10, 2020	2.68	2.81	2.62	2.75
772	NYSE	RNGR	Wed, Sep 9, 2020	2.73	2.73	2.62	2.72
771	NYSE	RNGR	Tue, Sep 8, 2020	2.74	2.74	2.62	2.62
770	NYSE	RNGR	Fri, Sep 4, 2020	2.76	2.87	2.76	2.80
769	NYSE	RNGR	Thu, Sep 3, 2020	2.76	2.76	2.69	2.69
768	NYSE	RNGR	Wed, Sep 2, 2020	2.73	2.81	2.73	2.79
767	NYSE	RNGR	Tue, Sep 1, 2020	2.69	2.78	2.69	2.70
766	NYSE	RNGR	Mon, Aug 31, 2020	2.71	2.71	2.65	2.69
765	NYSE	RNGR	Fri, Aug 28, 2020	2.81	2.81	2.70	2.70
764	NYSE	RNGR	Thu, Aug 27, 2020	2.84	2.87	2.84	2.87
763	NYSE	RNGR	Wed, Aug 26, 2020	2.83	2.83	2.71	2.75
762	NYSE	RNGR	Tue, Aug 25, 2020	2.83	2.83	2.82	2.82
761	NYSE	RNGR	Mon, Aug 24, 2020	3.03	3.03	2.78	2.83
760	NYSE	RNGR	Fri, Aug 21, 2020	3.09	3.13	2.92	3.03
759	NYSE	RNGR	Thu, Aug 20, 2020	2.87	3.04	2.87	2.96
758	NYSE	RNGR	Wed, Aug 19, 2020	2.94	2.97	2.86	2.87
757	NYSE	RNGR	Tue, Aug 18, 2020	2.98	3.00	2.97	2.97
756	NYSE	RNGR	Mon, Aug 17, 2020	3.06	3.11	2.95	2.96
755	NYSE	RNGR	Fri, Aug 14, 2020	3.08	3.08	2.99	2.99
754	NYSE	RNGR	Thu, Aug 13, 2020	3.16	3.32	3.16	3.16
753	NYSE	RNGR	Wed, Aug 12, 2020	3.00	3.25	3.00	3.21
752	NYSE	RNGR	Tue, Aug 11, 2020	3.05	3.05	2.99	3.00
751	NYSE	RNGR	Mon, Aug 10, 2020	2.86	3.05	2.85	3.05
750	NYSE	RNGR	Fri, Aug 7, 2020	2.85	2.90	2.76	2.86
749	NYSE	RNGR	Thu, Aug 6, 2020	2.97	3.00	2.97	2.98
748	NYSE	RNGR	Wed, Aug 5, 2020	2.88	3.02	2.88	3.00
747	NYSE	RNGR	Tue, Aug 4, 2020	2.76	2.84	2.73	2.78
746	NYSE	RNGR	Mon, Aug 3, 2020	2.71	2.75	2.71	2.71
745	NYSE	RNGR	Fri, Jul 31, 2020	2.70	2.74	2.59	2.65
744	NYSE	RNGR	Thu, Jul 30, 2020	2.79	2.79	2.70	2.76
743	NYSE	RNGR	Wed, Jul 29, 2020	2.90	3.00	2.74	2.77
742	NYSE	RNGR	Tue, Jul 28, 2020	2.96	2.96	2.90	2.90
741	NYSE	RNGR	Mon, Jul 27, 2020	3.00	3.00	2.93	2.96
740	NYSE	RNGR	Fri, Jul 24, 2020	3.00	3.00	2.90	2.91
739	NYSE	RNGR	Thu, Jul 23, 2020	3.31	3.31	3.01	3.01
738	NYSE	RNGR	Wed, Jul 22, 2020	3.20	3.29	3.09	3.26
737	NYSE	RNGR	Tue, Jul 21, 2020	2.99	3.20	2.98	3.20
736	NYSE	RNGR	Mon, Jul 20, 2020	2.85	2.97	2.83	2.97
735	NYSE	RNGR	Fri, Jul 17, 2020	2.78	2.90	2.75	2.90
734	NYSE	RNGR	Thu, Jul 16, 2020	2.84	2.85	2.74	2.85
733	NYSE	RNGR	Wed, Jul 15, 2020	2.61	2.90	2.61	2.87
732	NYSE	RNGR	Tue, Jul 14, 2020	2.60	2.66	2.60	2.65
731	NYSE	RNGR	Mon, Jul 13, 2020	2.62	2.73	2.54	2.68
730	NYSE	RNGR	Fri, Jul 10, 2020	2.73	2.73	2.61	2.65
729	NYSE	RNGR	Thu, Jul 9, 2020	2.74	2.82	2.61	2.61
728	NYSE	RNGR	Wed, Jul 8, 2020	2.75	2.83	2.63	2.73
727	NYSE	RNGR	Tue, Jul 7, 2020	2.88	2.88	2.81	2.81
726	NYSE	RNGR	Mon, Jul 6, 2020	2.72	2.90	2.72	2.85
725	NYSE	RNGR	Thu, Jul 2, 2020	2.92	2.92	2.81	2.83
724	NYSE	RNGR	Wed, Jul 1, 2020	2.89	2.95	2.71	2.89
723	NYSE	RNGR	Tue, Jun 30, 2020	2.66	2.95	2.63	2.95
722	NYSE	RNGR	Mon, Jun 29, 2020	2.74	2.82	2.59	2.66
721	NYSE	RNGR	Fri, Jun 26, 2020	2.78	2.78	2.59	2.72
720	NYSE	RNGR	Thu, Jun 25, 2020	2.67	2.98	2.67	2.90
719	NYSE	RNGR	Wed, Jun 24, 2020	2.90	2.93	2.75	2.75
718	NYSE	RNGR	Tue, Jun 23, 2020	2.93	2.96	2.85	2.90
717	NYSE	RNGR	Mon, Jun 22, 2020	2.93	3.05	2.75	2.80
716	NYSE	RNGR	Fri, Jun 19, 2020	2.78	3.28	2.78	2.90
715	NYSE	RNGR	Thu, Jun 18, 2020	2.85	2.99	2.76	2.76
714	NYSE	RNGR	Wed, Jun 17, 2020	2.95	3.05	2.81	2.87
713	NYSE	RNGR	Tue, Jun 16, 2020	3.20	3.35	2.80	2.89
712	NYSE	RNGR	Mon, Jun 15, 2020	3.04	3.19	2.84	3.11
711	NYSE	RNGR	Fri, Jun 12, 2020	3.10	3.24	3.00	3.04
710	NYSE	RNGR	Thu, Jun 11, 2020	3.51	3.51	2.75	2.82
709	NYSE	RNGR	Wed, Jun 10, 2020	3.88	3.88	3.35	3.57
708	NYSE	RNGR	Tue, Jun 9, 2020	3.93	4.20	3.63	3.72
707	NYSE	RNGR	Mon, Jun 8, 2020	3.36	4.55	3.35	4.26
706	NYSE	RNGR	Fri, Jun 5, 2020	3.71	3.90	3.59	3.60
705	NYSE	RNGR	Thu, Jun 4, 2020	3.55	3.55	3.46	3.55
704	NYSE	RNGR	Wed, Jun 3, 2020	3.67	3.67	3.25	3.42
703	NYSE	RNGR	Tue, Jun 2, 2020	3.56	3.56	3.30	3.38
702	NYSE	RNGR	Mon, Jun 1, 2020	3.66	3.66	3.57	3.57
701	NYSE	RNGR	Fri, May 29, 2020	3.67	3.67	3.66	3.66
700	NYSE	RNGR	Thu, May 28, 2020	3.50	3.66	3.50	3.53
699	NYSE	RNGR	Wed, May 27, 2020	3.80	3.80	3.68	3.75
698	NYSE	RNGR	Tue, May 26, 2020	3.80	3.80	3.75	3.76
697	NYSE	RNGR	Fri, May 22, 2020	3.58	3.73	3.56	3.73
696	NYSE	RNGR	Thu, May 21, 2020	3.79	3.80	3.74	3.74
695	NYSE	RNGR	Wed, May 20, 2020	3.67	3.88	3.67	3.81
694	NYSE	RNGR	Tue, May 19, 2020	3.65	3.66	3.60	3.65
693	NYSE	RNGR	Mon, May 18, 2020	3.40	3.66	3.40	3.65
692	NYSE	RNGR	Fri, May 15, 2020	3.50	3.57	3.40	3.57
691	NYSE	RNGR	Thu, May 14, 2020	3.46	3.58	3.31	3.51
690	NYSE	RNGR	Wed, May 13, 2020	3.80	3.81	3.40	3.67
689	NYSE	RNGR	Tue, May 12, 2020	3.86	3.99	3.86	3.90
688	NYSE	RNGR	Mon, May 11, 2020	3.80	4.00	3.80	3.87
687	NYSE	RNGR	Fri, May 8, 2020	3.60	3.88	3.56	3.76
686	NYSE	RNGR	Thu, May 7, 2020	3.53	4.44	3.20	3.50
685	NYSE	RNGR	Wed, May 6, 2020	3.65	3.66	3.54	3.54
684	NYSE	RNGR	Tue, May 5, 2020	3.87	3.90	3.56	3.68
683	NYSE	RNGR	Mon, May 4, 2020	3.80	3.85	3.69	3.70
682	NYSE	RNGR	Fri, May 1, 2020	4.17	4.34	3.61	3.90
681	NYSE	RNGR	Thu, Apr 30, 2020	4.00	4.22	3.93	4.21
680	NYSE	RNGR	Wed, Apr 29, 2020	3.77	3.99	3.77	3.95
679	NYSE	RNGR	Tue, Apr 28, 2020	3.90	3.96	3.84	3.96
678	NYSE	RNGR	Mon, Apr 27, 2020	3.93	4.00	3.90	3.90
677	NYSE	RNGR	Fri, Apr 24, 2020	3.90	4.00	3.90	4.00
676	NYSE	RNGR	Thu, Apr 23, 2020	3.90	3.90	3.86	3.90
675	NYSE	RNGR	Wed, Apr 22, 2020	3.60	3.88	3.60	3.77
674	NYSE	RNGR	Tue, Apr 21, 2020	3.70	3.79	3.55	3.73
673	NYSE	RNGR	Mon, Apr 20, 2020	3.70	3.82	3.70	3.75
672	NYSE	RNGR	Fri, Apr 17, 2020	3.60	3.85	3.60	3.85
671	NYSE	RNGR	Thu, Apr 16, 2020	3.71	3.80	3.50	3.50
670	NYSE	RNGR	Wed, Apr 15, 2020	3.85	4.00	3.65	4.00
669	NYSE	RNGR	Tue, Apr 14, 2020	4.10	4.12	3.95	3.95
668	NYSE	RNGR	Mon, Apr 13, 2020	4.08	4.14	3.85	3.85
667	NYSE	RNGR	Thu, Apr 9, 2020	4.10	4.15	4.09	4.15
666	NYSE	RNGR	Wed, Apr 8, 2020	4.09	4.15	4.05	4.10
665	NYSE	RNGR	Tue, Apr 7, 2020	4.05	4.44	4.05	4.05
664	NYSE	RNGR	Mon, Apr 6, 2020	4.05	4.13	4.00	4.11
663	NYSE	RNGR	Fri, Apr 3, 2020	4.05	4.23	4.05	4.23
662	NYSE	RNGR	Thu, Apr 2, 2020	4.05	4.44	4.05	4.12
661	NYSE	RNGR	Wed, Apr 1, 2020	4.08	4.44	4.05	4.44
660	NYSE	RNGR	Tue, Mar 31, 2020	4.02	4.33	4.00	4.06
659	NYSE	RNGR	Mon, Mar 30, 2020	4.02	4.29	3.87	4.17
658	NYSE	RNGR	Fri, Mar 27, 2020	3.63	3.94	3.63	3.88
657	NYSE	RNGR	Thu, Mar 26, 2020	3.55	3.59	3.54	3.58
656	NYSE	RNGR	Wed, Mar 25, 2020	3.93	4.16	3.61	3.61
655	NYSE	RNGR	Tue, Mar 24, 2020	3.50	4.13	3.49	3.69
654	NYSE	RNGR	Mon, Mar 23, 2020	3.50	3.50	3.33	3.50
653	NYSE	RNGR	Fri, Mar 20, 2020	3.73	3.73	3.52	3.55
652	NYSE	RNGR	Thu, Mar 19, 2020	3.50	3.95	3.50	3.95
651	NYSE	RNGR	Wed, Mar 18, 2020	3.50	3.84	3.50	3.64
650	NYSE	RNGR	Tue, Mar 17, 2020	4.61	4.73	4.29	4.30
649	NYSE	RNGR	Mon, Mar 16, 2020	4.67	4.96	4.20	4.75
648	NYSE	RNGR	Fri, Mar 13, 2020	4.50	5.99	4.50	4.77
647	NYSE	RNGR	Thu, Mar 12, 2020	2.50	4.46	2.49	4.29
646	NYSE	RNGR	Wed, Mar 11, 2020	3.29	3.29	3.04	3.08
645	NYSE	RNGR	Tue, Mar 10, 2020	4.77	4.77	3.20	3.26
644	NYSE	RNGR	Mon, Mar 9, 2020	5.67	5.67	4.30	4.37
643	NYSE	RNGR	Fri, Mar 6, 2020	6.51	6.90	6.00	6.00
642	NYSE	RNGR	Thu, Mar 5, 2020	0.00	0.00	0.00	7.00
641	NYSE	RNGR	Wed, Mar 4, 2020	7.03	7.03	7.00	7.00
640	NYSE	RNGR	Tue, Mar 3, 2020	6.84	6.85	6.84	6.85
639	NYSE	RNGR	Mon, Mar 2, 2020	6.90	6.93	6.35	6.72
638	NYSE	RNGR	Fri, Feb 28, 2020	6.87	6.95	6.64	6.88
637	NYSE	RNGR	Thu, Feb 27, 2020	6.75	6.92	6.43	6.62
636	NYSE	RNGR	Wed, Feb 26, 2020	6.99	6.99	6.99	6.99
635	NYSE	RNGR	Tue, Feb 25, 2020	6.79	6.79	6.79	6.79
634	NYSE	RNGR	Mon, Feb 24, 2020	0.00	0.00	0.00	7.00
633	NYSE	RNGR	Fri, Feb 21, 2020	7.00	7.00	7.00	7.00
632	NYSE	RNGR	Thu, Feb 20, 2020	7.03	7.05	6.90	7.05
631	NYSE	RNGR	Wed, Feb 19, 2020	7.17	7.17	7.00	7.00
630	NYSE	RNGR	Tue, Feb 18, 2020	6.82	7.07	6.81	6.99
629	NYSE	RNGR	Fri, Feb 14, 2020	7.08	7.10	6.84	6.84
628	NYSE	RNGR	Thu, Feb 13, 2020	7.00	7.06	7.00	7.00
627	NYSE	RNGR	Wed, Feb 12, 2020	7.07	7.07	7.00	7.00
626	NYSE	RNGR	Tue, Feb 11, 2020	6.90	7.11	6.77	6.99
625	NYSE	RNGR	Mon, Feb 10, 2020	6.85	7.17	6.85	6.97
624	NYSE	RNGR	Fri, Feb 7, 2020	7.00	7.00	6.80	6.95
623	NYSE	RNGR	Thu, Feb 6, 2020	6.88	6.99	6.71	6.99
622	NYSE	RNGR	Wed, Feb 5, 2020	6.87	6.93	6.74	6.93
621	NYSE	RNGR	Tue, Feb 4, 2020	7.01	7.14	6.95	7.14
620	NYSE	RNGR	Mon, Feb 3, 2020	7.00	7.16	6.74	7.16
619	NYSE	RNGR	Fri, Jan 31, 2020	6.90	7.10	6.90	7.00
618	NYSE	RNGR	Thu, Jan 30, 2020	7.12	7.20	6.79	7.00
617	NYSE	RNGR	Wed, Jan 29, 2020	6.89	7.07	6.60	7.00
616	NYSE	RNGR	Tue, Jan 28, 2020	7.00	7.17	6.87	7.00
615	NYSE	RNGR	Mon, Jan 27, 2020	7.46	7.46	6.58	6.85
614	NYSE	RNGR	Fri, Jan 24, 2020	7.42	7.51	7.15	7.39
613	NYSE	RNGR	Thu, Jan 23, 2020	7.42	7.55	6.99	7.27
612	NYSE	RNGR	Wed, Jan 22, 2020	7.04	7.99	7.04	7.60
611	NYSE	RNGR	Tue, Jan 21, 2020	7.19	7.25	7.06	7.25
610	NYSE	RNGR	Fri, Jan 17, 2020	7.27	7.27	7.05	7.21
609	NYSE	RNGR	Thu, Jan 16, 2020	7.10	7.19	7.09	7.15
608	NYSE	RNGR	Wed, Jan 15, 2020	6.85	7.19	6.85	7.09
607	NYSE	RNGR	Tue, Jan 14, 2020	6.89	7.25	6.88	7.15
606	NYSE	RNGR	Mon, Jan 13, 2020	7.29	7.29	6.99	7.15
605	NYSE	RNGR	Fri, Jan 10, 2020	6.87	7.29	6.69	7.29
604	NYSE	RNGR	Thu, Jan 9, 2020	7.17	7.17	6.74	7.03
603	NYSE	RNGR	Wed, Jan 8, 2020	7.34	7.36	7.00	7.19
602	NYSE	RNGR	Tue, Jan 7, 2020	7.10	7.41	7.07	7.41
601	NYSE	RNGR	Mon, Jan 6, 2020	7.28	7.34	7.05	7.24
600	NYSE	RNGR	Fri, Jan 3, 2020	6.49	7.40	6.27	7.36
599	NYSE	RNGR	Thu, Jan 2, 2020	6.50	6.59	6.25	6.25
598	NYSE	RNGR	Tue, Dec 31, 2019	6.47	6.69	5.91	6.44
597	NYSE	RNGR	Mon, Dec 30, 2019	6.60	6.80	6.31	6.47
596	NYSE	RNGR	Fri, Dec 27, 2019	6.71	6.93	6.66	6.66
595	NYSE	RNGR	Thu, Dec 26, 2019	6.92	7.20	6.71	6.95
594	NYSE	RNGR	Tue, Dec 24, 2019	6.80	7.13	6.76	6.90
593	NYSE	RNGR	Mon, Dec 23, 2019	7.00	7.00	6.27	6.65
592	NYSE	RNGR	Fri, Dec 20, 2019	6.76	7.18	6.76	7.10
591	NYSE	RNGR	Thu, Dec 19, 2019	7.00	7.22	6.76	6.76
590	NYSE	RNGR	Wed, Dec 18, 2019	7.00	7.02	6.80	6.86
589	NYSE	RNGR	Tue, Dec 17, 2019	7.00	7.14	6.77	6.77
588	NYSE	RNGR	Mon, Dec 16, 2019	6.99	7.07	6.91	7.00
587	NYSE	RNGR	Fri, Dec 13, 2019	6.85	7.00	6.85	7.00
586	NYSE	RNGR	Thu, Dec 12, 2019	6.77	6.84	6.66	6.84
585	NYSE	RNGR	Wed, Dec 11, 2019	6.97	6.97	6.76	6.96
584	NYSE	RNGR	Tue, Dec 10, 2019	6.88	6.99	6.87	6.89
583	NYSE	RNGR	Mon, Dec 9, 2019	7.24	7.25	6.50	6.56
582	NYSE	RNGR	Fri, Dec 6, 2019	7.39	7.40	7.11	7.11
581	NYSE	RNGR	Thu, Dec 5, 2019	7.36	7.40	6.98	7.24
580	NYSE	RNGR	Wed, Dec 4, 2019	7.23	7.40	7.19	7.19
579	NYSE	RNGR	Tue, Dec 3, 2019	7.40	7.40	6.97	7.25
578	NYSE	RNGR	Mon, Dec 2, 2019	7.35	7.38	7.20	7.20
577	NYSE	RNGR	Fri, Nov 29, 2019	7.08	7.47	7.08	7.33
576	NYSE	RNGR	Wed, Nov 27, 2019	6.81	7.12	6.74	7.05
575	NYSE	RNGR	Tue, Nov 26, 2019	0.00	0.00	0.00	6.65
574	NYSE	RNGR	Mon, Nov 25, 2019	6.24	6.79	5.99	6.65
573	NYSE	RNGR	Fri, Nov 22, 2019	6.24	6.75	6.24	6.75
572	NYSE	RNGR	Thu, Nov 21, 2019	6.43	6.61	6.43	6.61
571	NYSE	RNGR	Wed, Nov 20, 2019	6.20	6.79	6.15	6.38
570	NYSE	RNGR	Tue, Nov 19, 2019	5.93	6.20	5.93	6.20
569	NYSE	RNGR	Mon, Nov 18, 2019	6.15	6.15	5.96	6.13
568	NYSE	RNGR	Fri, Nov 15, 2019	6.00	6.15	5.72	6.15
567	NYSE	RNGR	Thu, Nov 14, 2019	6.00	6.17	6.00	6.01
566	NYSE	RNGR	Wed, Nov 13, 2019	6.00	6.00	6.00	6.00
565	NYSE	RNGR	Tue, Nov 12, 2019	6.14	6.21	6.00	6.03
564	NYSE	RNGR	Mon, Nov 11, 2019	6.01	6.32	5.97	6.01
563	NYSE	RNGR	Fri, Nov 8, 2019	5.88	6.00	5.88	5.99
562	NYSE	RNGR	Thu, Nov 7, 2019	5.77	5.80	5.77	5.80
561	NYSE	RNGR	Wed, Nov 6, 2019	5.75	5.80	5.65	5.77
560	NYSE	RNGR	Tue, Nov 5, 2019	5.73	5.77	5.72	5.77
559	NYSE	RNGR	Mon, Nov 4, 2019	5.50	5.78	5.45	5.73
558	NYSE	RNGR	Fri, Nov 1, 2019	5.25	5.50	5.23	5.46
557	NYSE	RNGR	Thu, Oct 31, 2019	5.16	5.50	5.13	5.50
556	NYSE	RNGR	Wed, Oct 30, 2019	5.17	5.23	5.13	5.20
555	NYSE	RNGR	Tue, Oct 29, 2019	5.00	5.17	5.00	5.06
554	NYSE	RNGR	Mon, Oct 28, 2019	5.00	5.23	4.78	5.00
553	NYSE	RNGR	Fri, Oct 25, 2019	4.95	5.08	4.77	4.77
552	NYSE	RNGR	Thu, Oct 24, 2019	5.00	5.07	4.90	4.95
551	NYSE	RNGR	Wed, Oct 23, 2019	5.35	5.35	5.02	5.06
550	NYSE	RNGR	Tue, Oct 22, 2019	5.39	5.40	5.39	5.40
549	NYSE	RNGR	Mon, Oct 21, 2019	5.79	5.83	5.32	5.40
548	NYSE	RNGR	Fri, Oct 18, 2019	6.15	6.15	5.62	5.94
547	NYSE	RNGR	Thu, Oct 17, 2019	6.52	6.52	5.66	5.72
546	NYSE	RNGR	Wed, Oct 16, 2019	5.41	5.97	5.20	5.86
545	NYSE	RNGR	Tue, Oct 15, 2019	0.00	0.00	0.00	5.82
544	NYSE	RNGR	Mon, Oct 14, 2019	6.09	6.14	5.81	5.82
543	NYSE	RNGR	Fri, Oct 11, 2019	6.24	6.24	5.93	5.96
542	NYSE	RNGR	Thu, Oct 10, 2019	6.22	6.22	6.22	6.22
541	NYSE	RNGR	Wed, Oct 9, 2019	6.39	6.39	6.09	6.22
540	NYSE	RNGR	Tue, Oct 8, 2019	6.23	6.38	6.18	6.38
539	NYSE	RNGR	Mon, Oct 7, 2019	6.36	6.38	6.15	6.15
538	NYSE	RNGR	Fri, Oct 4, 2019	6.50	6.50	6.43	6.44
537	NYSE	RNGR	Thu, Oct 3, 2019	0.00	0.00	0.00	6.47
536	NYSE	RNGR	Wed, Oct 2, 2019	6.53	6.55	6.46	6.47
535	NYSE	RNGR	Tue, Oct 1, 2019	6.35	6.52	6.35	6.51
534	NYSE	RNGR	Mon, Sep 30, 2019	6.29	6.48	6.29	6.45
533	NYSE	RNGR	Fri, Sep 27, 2019	6.61	6.61	6.46	6.46
532	NYSE	RNGR	Thu, Sep 26, 2019	6.49	6.49	6.27	6.48
531	NYSE	RNGR	Wed, Sep 25, 2019	6.72	6.74	6.45	6.45
530	NYSE	RNGR	Tue, Sep 24, 2019	6.27	6.49	6.27	6.49
529	NYSE	RNGR	Mon, Sep 23, 2019	6.48	6.62	6.47	6.62
528	NYSE	RNGR	Fri, Sep 20, 2019	6.52	6.64	6.48	6.64
527	NYSE	RNGR	Thu, Sep 19, 2019	6.54	6.58	6.47	6.47
526	NYSE	RNGR	Wed, Sep 18, 2019	6.52	6.56	6.47	6.47
525	NYSE	RNGR	Tue, Sep 17, 2019	6.64	6.64	6.49	6.52
524	NYSE	RNGR	Mon, Sep 16, 2019	6.60	6.67	6.52	6.67
523	NYSE	RNGR	Fri, Sep 13, 2019	6.58	6.58	6.51	6.52
522	NYSE	RNGR	Thu, Sep 12, 2019	6.51	6.59	6.51	6.59
521	NYSE	RNGR	Wed, Sep 11, 2019	6.18	6.60	6.18	6.60
520	NYSE	RNGR	Tue, Sep 10, 2019	6.57	6.57	6.51	6.55
519	NYSE	RNGR	Mon, Sep 9, 2019	6.51	6.57	6.50	6.57
518	NYSE	RNGR	Fri, Sep 6, 2019	6.50	6.54	6.47	6.50
517	NYSE	RNGR	Thu, Sep 5, 2019	6.48	6.52	6.47	6.52
516	NYSE	RNGR	Tue, Sep 3, 2019	6.42	6.42	6.25	6.35
515	NYSE	RNGR	Fri, Aug 30, 2019	6.52	6.52	6.31	6.37
514	NYSE	RNGR	Thu, Aug 29, 2019	6.48	6.54	6.47	6.48
513	NYSE	RNGR	Wed, Aug 28, 2019	6.29	6.48	6.29	6.48
512	NYSE	RNGR	Tue, Aug 27, 2019	6.38	6.51	6.31	6.32
511	NYSE	RNGR	Mon, Aug 26, 2019	6.70	6.70	6.33	6.51
510	NYSE	RNGR	Fri, Aug 23, 2019	6.47	6.68	6.47	6.61
509	NYSE	RNGR	Thu, Aug 22, 2019	6.40	6.50	6.39	6.43
508	NYSE	RNGR	Tue, Aug 20, 2019	6.42	6.45	6.32	6.35
507	NYSE	RNGR	Mon, Aug 19, 2019	6.61	6.70	6.32	6.35
506	NYSE	RNGR	Fri, Aug 16, 2019	6.55	6.70	6.55	6.60
505	NYSE	RNGR	Thu, Aug 15, 2019	5.88	6.86	5.69	6.86
504	NYSE	RNGR	Wed, Aug 14, 2019	5.64	5.77	5.64	5.77
503	NYSE	RNGR	Tue, Aug 13, 2019	5.72	6.03	5.72	5.94
502	NYSE	RNGR	Mon, Aug 12, 2019	6.05	6.05	5.98	6.00
501	NYSE	RNGR	Fri, Aug 9, 2019	5.96	6.11	5.85	6.08
500	NYSE	RNGR	Thu, Aug 8, 2019	5.64	6.06	5.64	5.95
499	NYSE	RNGR	Tue, Aug 6, 2019	5.88	6.11	5.75	5.76
498	NYSE	RNGR	Mon, Aug 5, 2019	6.51	6.51	5.78	5.83
497	NYSE	RNGR	Fri, Aug 2, 2019	6.52	6.71	6.45	6.45
496	NYSE	RNGR	Thu, Aug 1, 2019	6.70	6.83	6.27	6.60
495	NYSE	RNGR	Wed, Jul 31, 2019	6.59	6.92	6.59	6.70
494	NYSE	RNGR	Tue, Jul 30, 2019	6.35	6.55	6.32	6.53
493	NYSE	RNGR	Mon, Jul 29, 2019	6.34	6.60	6.25	6.25
492	NYSE	RNGR	Fri, Jul 26, 2019	6.93	6.93	6.28	6.28
491	NYSE	RNGR	Thu, Jul 25, 2019	7.26	7.26	7.06	7.10
490	NYSE	RNGR	Wed, Jul 24, 2019	7.35	7.45	7.34	7.35
489	NYSE	RNGR	Tue, Jul 23, 2019	7.50	7.50	7.27	7.46
488	NYSE	RNGR	Mon, Jul 22, 2019	7.06	7.35	7.06	7.35
487	NYSE	RNGR	Fri, Jul 19, 2019	7.19	7.20	6.97	6.97
486	NYSE	RNGR	Thu, Jul 18, 2019	7.42	7.42	7.11	7.11
485	NYSE	RNGR	Wed, Jul 17, 2019	7.56	7.56	7.35	7.38
484	NYSE	RNGR	Tue, Jul 16, 2019	7.75	7.80	7.55	7.62
483	NYSE	RNGR	Mon, Jul 15, 2019	7.95	7.97	7.57	7.81
482	NYSE	RNGR	Fri, Jul 12, 2019	8.09	8.09	7.90	7.90
481	NYSE	RNGR	Thu, Jul 11, 2019	7.96	8.02	7.89	7.90
480	NYSE	RNGR	Wed, Jul 10, 2019	7.98	8.00	7.76	7.91
479	NYSE	RNGR	Tue, Jul 9, 2019	7.99	8.02	7.90	7.98
478	NYSE	RNGR	Mon, Jul 8, 2019	8.00	8.05	7.98	7.99
477	NYSE	RNGR	Fri, Jul 5, 2019	8.02	8.03	7.88	7.98
476	NYSE	RNGR	Wed, Jul 3, 2019	7.80	7.82	7.75	7.80
475	NYSE	RNGR	Tue, Jul 2, 2019	7.83	7.88	7.77	7.80
474	NYSE	RNGR	Mon, Jul 1, 2019	8.05	8.11	7.79	7.90
473	NYSE	RNGR	Fri, Jun 28, 2019	7.95	8.05	7.95	8.05
472	NYSE	RNGR	Thu, Jun 27, 2019	7.50	7.79	7.50	7.69
471	NYSE	RNGR	Wed, Jun 26, 2019	7.16	7.50	7.16	7.48
470	NYSE	RNGR	Tue, Jun 25, 2019	6.94	7.10	6.94	7.10
469	NYSE	RNGR	Mon, Jun 24, 2019	6.70	6.98	6.58	6.98
468	NYSE	RNGR	Fri, Jun 21, 2019	6.55	6.80	6.41	6.70
467	NYSE	RNGR	Thu, Jun 20, 2019	5.98	6.55	5.98	6.55
466	NYSE	RNGR	Wed, Jun 19, 2019	6.12	6.12	5.80	5.97
465	NYSE	RNGR	Tue, Jun 18, 2019	6.24	6.24	6.12	6.14
464	NYSE	RNGR	Mon, Jun 17, 2019	6.22	6.34	6.20	6.25
463	NYSE	RNGR	Fri, Jun 14, 2019	6.25	6.28	6.24	6.24
462	NYSE	RNGR	Thu, Jun 13, 2019	6.31	6.31	6.25	6.25
461	NYSE	RNGR	Wed, Jun 12, 2019	6.32	6.33	6.22	6.29
460	NYSE	RNGR	Tue, Jun 11, 2019	6.47	6.47	6.21	6.30
459	NYSE	RNGR	Mon, Jun 10, 2019	6.24	6.65	6.24	6.50
458	NYSE	RNGR	Fri, Jun 7, 2019	6.01	6.24	6.01	6.24
457	NYSE	RNGR	Thu, Jun 6, 2019	6.15	6.15	6.03	6.10
456	NYSE	RNGR	Wed, Jun 5, 2019	6.26	6.31	6.12	6.20
455	NYSE	RNGR	Tue, Jun 4, 2019	5.99	6.49	5.99	6.40
454	NYSE	RNGR	Mon, Jun 3, 2019	6.20	6.29	5.78	5.90
453	NYSE	RNGR	Fri, May 31, 2019	6.10	6.28	6.10	6.11
452	NYSE	RNGR	Thu, May 30, 2019	6.15	6.26	6.10	6.25
451	NYSE	RNGR	Wed, May 29, 2019	6.11	6.30	6.11	6.25
450	NYSE	RNGR	Tue, May 28, 2019	6.32	6.40	6.10	6.21
449	NYSE	RNGR	Fri, May 24, 2019	6.45	6.50	6.20	6.32
448	NYSE	RNGR	Thu, May 23, 2019	6.53	6.67	6.21	6.41
447	NYSE	RNGR	Wed, May 22, 2019	6.90	6.90	6.65	6.71
446	NYSE	RNGR	Tue, May 21, 2019	6.88	7.02	6.78	6.88
445	NYSE	RNGR	Mon, May 20, 2019	7.05	7.06	6.88	6.95
444	NYSE	RNGR	Fri, May 17, 2019	7.23	7.24	7.16	7.18
443	NYSE	RNGR	Thu, May 16, 2019	7.30	7.33	7.00	7.21
442	NYSE	RNGR	Wed, May 15, 2019	7.40	7.50	7.20	7.20
441	NYSE	RNGR	Tue, May 14, 2019	7.32	7.38	7.26	7.37
440	NYSE	RNGR	Mon, May 13, 2019	7.41	7.46	7.21	7.38
439	NYSE	RNGR	Fri, May 10, 2019	7.85	7.96	7.19	7.42
438	NYSE	RNGR	Thu, May 9, 2019	8.00	8.15	7.60	7.85
437	NYSE	RNGR	Wed, May 8, 2019	7.65	8.00	7.65	7.83
436	NYSE	RNGR	Tue, May 7, 2019	7.68	7.68	7.40	7.51
435	NYSE	RNGR	Mon, May 6, 2019	7.80	7.99	7.70	7.70
434	NYSE	RNGR	Fri, May 3, 2019	7.99	7.99	7.33	7.61
433	NYSE	RNGR	Thu, May 2, 2019	7.84	7.99	7.61	7.70
432	NYSE	RNGR	Wed, May 1, 2019	7.49	7.85	7.22	7.85
431	NYSE	RNGR	Tue, Apr 30, 2019	0.00	0.00	0.00	7.30
430	NYSE	RNGR	Mon, Apr 29, 2019	7.25	7.34	7.25	7.30
429	NYSE	RNGR	Fri, Apr 26, 2019	7.65	7.65	7.10	7.21
428	NYSE	RNGR	Thu, Apr 25, 2019	7.40	7.63	7.40	7.63
427	NYSE	RNGR	Wed, Apr 24, 2019	7.40	7.40	7.30	7.30
426	NYSE	RNGR	Tue, Apr 23, 2019	7.45	7.82	7.45	7.55
425	NYSE	RNGR	Mon, Apr 22, 2019	7.39	7.61	7.38	7.41
424	NYSE	RNGR	Thu, Apr 18, 2019	7.69	7.70	7.30	7.40
423	NYSE	RNGR	Wed, Apr 17, 2019	7.98	7.98	7.73	7.74
422	NYSE	RNGR	Tue, Apr 16, 2019	8.15	8.15	7.98	7.98
421	NYSE	RNGR	Mon, Apr 15, 2019	8.26	8.26	8.26	8.26
420	NYSE	RNGR	Fri, Apr 12, 2019	8.46	8.50	8.15	8.15
419	NYSE	RNGR	Thu, Apr 11, 2019	8.46	8.46	8.15	8.28
418	NYSE	RNGR	Wed, Apr 10, 2019	8.32	8.66	8.28	8.40
417	NYSE	RNGR	Tue, Apr 9, 2019	8.30	8.76	8.20	8.42
416	NYSE	RNGR	Mon, Apr 8, 2019	8.50	8.50	8.49	8.49
415	NYSE	RNGR	Fri, Apr 5, 2019	8.39	8.50	8.39	8.39
414	NYSE	RNGR	Thu, Apr 4, 2019	8.41	8.49	8.39	8.39
413	NYSE	RNGR	Wed, Apr 3, 2019	8.17	8.50	8.17	8.35
412	NYSE	RNGR	Tue, Apr 2, 2019	8.10	8.25	7.91	8.00
411	NYSE	RNGR	Mon, Apr 1, 2019	8.00	8.08	7.92	7.99
410	NYSE	RNGR	Fri, Mar 29, 2019	7.49	8.00	7.45	7.97
409	NYSE	RNGR	Thu, Mar 28, 2019	6.62	7.35	6.60	7.32
408	NYSE	RNGR	Wed, Mar 27, 2019	6.80	6.85	6.42	6.48
407	NYSE	RNGR	Tue, Mar 26, 2019	6.88	7.05	6.76	6.80
406	NYSE	RNGR	Mon, Mar 25, 2019	7.30	7.30	6.50	6.70
405	NYSE	RNGR	Fri, Mar 22, 2019	7.42	7.42	7.15	7.34
404	NYSE	RNGR	Thu, Mar 21, 2019	7.74	7.76	7.46	7.46
403	NYSE	RNGR	Wed, Mar 20, 2019	7.65	7.87	7.61	7.80
402	NYSE	RNGR	Tue, Mar 19, 2019	7.70	7.72	7.43	7.60
401	NYSE	RNGR	Mon, Mar 18, 2019	7.60	7.68	7.60	7.68
400	NYSE	RNGR	Fri, Mar 15, 2019	7.77	7.78	7.46	7.60
399	NYSE	RNGR	Thu, Mar 14, 2019	7.48	7.67	7.48	7.60
398	NYSE	RNGR	Wed, Mar 13, 2019	7.50	7.60	7.47	7.50
397	NYSE	RNGR	Tue, Mar 12, 2019	6.83	7.40	6.83	7.40
396	NYSE	RNGR	Mon, Mar 11, 2019	6.38	6.83	6.38	6.83
395	NYSE	RNGR	Fri, Mar 8, 2019	6.27	6.39	6.20	6.31
394	NYSE	RNGR	Thu, Mar 7, 2019	6.20	6.27	6.20	6.24
393	NYSE	RNGR	Wed, Mar 6, 2019	6.28	6.30	6.12	6.12
392	NYSE	RNGR	Tue, Mar 5, 2019	6.25	6.35	5.80	6.00
391	NYSE	RNGR	Mon, Mar 4, 2019	6.72	6.72	6.19	6.26
390	NYSE	RNGR	Fri, Mar 1, 2019	6.75	6.80	6.50	6.50
389	NYSE	RNGR	Thu, Feb 28, 2019	7.16	7.16	6.30	6.63
388	NYSE	RNGR	Wed, Feb 27, 2019	7.10	7.28	7.10	7.28
387	NYSE	RNGR	Tue, Feb 26, 2019	7.30	7.30	7.30	7.30
386	NYSE	RNGR	Mon, Feb 25, 2019	7.59	7.59	7.28	7.28
385	NYSE	RNGR	Fri, Feb 22, 2019	7.55	7.69	7.49	7.54
384	NYSE	RNGR	Thu, Feb 21, 2019	7.70	7.80	7.47	7.57
383	NYSE	RNGR	Wed, Feb 20, 2019	7.95	7.95	7.60	7.70
382	NYSE	RNGR	Tue, Feb 19, 2019	7.82	7.95	7.82	7.95
381	NYSE	RNGR	Fri, Feb 15, 2019	7.82	8.22	7.70	7.95
380	NYSE	RNGR	Thu, Feb 14, 2019	7.70	7.88	7.70	7.75
379	NYSE	RNGR	Wed, Feb 13, 2019	7.61	7.69	7.61	7.69
378	NYSE	RNGR	Tue, Feb 12, 2019	7.61	7.61	7.61	7.61
377	NYSE	RNGR	Mon, Feb 11, 2019	7.60	7.64	7.50	7.50
376	NYSE	RNGR	Fri, Feb 8, 2019	7.70	7.70	7.66	7.70
375	NYSE	RNGR	Thu, Feb 7, 2019	7.70	7.72	7.70	7.70
374	NYSE	RNGR	Wed, Feb 6, 2019	7.70	7.70	7.67	7.70
373	NYSE	RNGR	Tue, Feb 5, 2019	7.83	7.84	7.60	7.60
372	NYSE	RNGR	Mon, Feb 4, 2019	7.88	7.92	7.78	7.84
371	NYSE	RNGR	Fri, Feb 1, 2019	8.22	8.24	7.74	7.76
370	NYSE	RNGR	Thu, Jan 31, 2019	8.31	8.40	8.15	8.15
369	NYSE	RNGR	Wed, Jan 30, 2019	8.30	8.30	8.20	8.20
368	NYSE	RNGR	Tue, Jan 29, 2019	8.42	8.42	8.27	8.27
367	NYSE	RNGR	Mon, Jan 28, 2019	7.95	8.27	7.95	8.27
366	NYSE	RNGR	Fri, Jan 25, 2019	7.90	8.04	7.90	7.98
365	NYSE	RNGR	Thu, Jan 24, 2019	7.90	7.90	7.65	7.88
364	NYSE	RNGR	Wed, Jan 23, 2019	8.05	8.23	7.73	7.82
363	NYSE	RNGR	Tue, Jan 22, 2019	8.00	8.18	7.87	7.96
362	NYSE	RNGR	Fri, Jan 18, 2019	7.77	7.82	7.69	7.82
361	NYSE	RNGR	Thu, Jan 17, 2019	7.38	8.34	7.37	7.65
360	NYSE	RNGR	Wed, Jan 16, 2019	7.49	7.49	7.25	7.25
359	NYSE	RNGR	Tue, Jan 15, 2019	7.40	7.51	7.25	7.51
358	NYSE	RNGR	Mon, Jan 14, 2019	7.64	7.64	7.49	7.50
357	NYSE	RNGR	Fri, Jan 11, 2019	7.43	7.85	7.35	7.65
356	NYSE	RNGR	Thu, Jan 10, 2019	6.89	7.45	6.89	7.45
355	NYSE	RNGR	Wed, Jan 9, 2019	6.55	6.89	6.55	6.89
354	NYSE	RNGR	Tue, Jan 8, 2019	6.50	6.55	6.48	6.55
353	NYSE	RNGR	Mon, Jan 7, 2019	6.05	6.35	6.05	6.31
352	NYSE	RNGR	Fri, Jan 4, 2019	5.80	6.00	5.80	5.97
351	NYSE	RNGR	Thu, Jan 3, 2019	5.35	5.75	5.35	5.75
350	NYSE	RNGR	Wed, Jan 2, 2019	5.28	5.40	5.27	5.40
349	NYSE	RNGR	Mon, Dec 31, 2018	5.26	5.28	5.13	5.17
348	NYSE	RNGR	Fri, Dec 28, 2018	4.87	5.30	4.75	5.30
347	NYSE	RNGR	Thu, Dec 27, 2018	4.75	4.92	4.75	4.90
346	NYSE	RNGR	Wed, Dec 26, 2018	4.75	4.88	4.70	4.71
345	NYSE	RNGR	Mon, Dec 24, 2018	4.85	4.85	4.85	4.85
344	NYSE	RNGR	Fri, Dec 21, 2018	4.95	5.00	4.82	4.91
343	NYSE	RNGR	Thu, Dec 20, 2018	4.94	5.07	4.94	5.00
342	NYSE	RNGR	Wed, Dec 19, 2018	5.87	5.87	5.08	5.08
341	NYSE	RNGR	Tue, Dec 18, 2018	6.75	6.76	5.90	6.06
340	NYSE	RNGR	Mon, Dec 17, 2018	7.15	7.26	6.76	6.76
339	NYSE	RNGR	Fri, Dec 14, 2018	7.50	7.50	7.33	7.33
338	NYSE	RNGR	Thu, Dec 13, 2018	8.09	8.09	7.49	7.52
337	NYSE	RNGR	Wed, Dec 12, 2018	8.16	8.16	8.00	8.00
336	NYSE	RNGR	Tue, Dec 11, 2018	8.17	8.24	8.03	8.16
335	NYSE	RNGR	Mon, Dec 10, 2018	8.12	8.35	8.12	8.16
334	NYSE	RNGR	Fri, Dec 7, 2018	8.01	8.21	7.98	8.09
333	NYSE	RNGR	Thu, Dec 6, 2018	7.84	8.00	7.83	7.99
332	NYSE	RNGR	Tue, Dec 4, 2018	7.75	7.87	7.66	7.87
331	NYSE	RNGR	Mon, Dec 3, 2018	7.60	7.80	7.60	7.80
330	NYSE	RNGR	Fri, Nov 30, 2018	7.35	7.60	7.35	7.54
329	NYSE	RNGR	Thu, Nov 29, 2018	7.35	7.40	7.31	7.31
328	NYSE	RNGR	Wed, Nov 28, 2018	7.37	7.40	7.37	7.40
327	NYSE	RNGR	Tue, Nov 27, 2018	7.50	7.58	7.36	7.36
326	NYSE	RNGR	Mon, Nov 26, 2018	7.57	7.58	7.43	7.58
325	NYSE	RNGR	Fri, Nov 23, 2018	7.58	7.58	7.58	7.58
324	NYSE	RNGR	Wed, Nov 21, 2018	7.67	7.92	7.60	7.60
323	NYSE	RNGR	Tue, Nov 20, 2018	7.37	7.79	7.37	7.64
322	NYSE	RNGR	Mon, Nov 19, 2018	7.61	7.63	7.49	7.50
321	NYSE	RNGR	Fri, Nov 16, 2018	8.25	8.31	7.65	7.65
320	NYSE	RNGR	Thu, Nov 15, 2018	7.86	8.17	7.67	8.15
319	NYSE	RNGR	Wed, Nov 14, 2018	8.27	8.36	7.67	7.80
318	NYSE	RNGR	Tue, Nov 13, 2018	7.85	8.20	7.85	8.15
317	NYSE	RNGR	Mon, Nov 12, 2018	7.79	8.11	7.77	8.00
316	NYSE	RNGR	Fri, Nov 9, 2018	7.18	7.73	7.18	7.70
315	NYSE	RNGR	Thu, Nov 8, 2018	6.94	7.10	6.83	7.10
314	NYSE	RNGR	Wed, Nov 7, 2018	6.84	6.92	6.83	6.90
313	NYSE	RNGR	Tue, Nov 6, 2018	7.00	7.00	6.79	6.79
312	NYSE	RNGR	Mon, Nov 5, 2018	6.54	6.92	6.54	6.92
311	NYSE	RNGR	Fri, Nov 2, 2018	6.63	6.80	6.35	6.45
310	NYSE	RNGR	Thu, Nov 1, 2018	6.52	6.67	6.52	6.58
309	NYSE	RNGR	Wed, Oct 31, 2018	6.41	6.55	6.41	6.50
308	NYSE	RNGR	Tue, Oct 30, 2018	6.73	6.79	6.36	6.40
307	NYSE	RNGR	Mon, Oct 29, 2018	6.85	6.85	6.70	6.70
306	NYSE	RNGR	Fri, Oct 26, 2018	6.67	6.80	6.44	6.80
305	NYSE	RNGR	Thu, Oct 25, 2018	6.95	6.98	6.69	6.70
304	NYSE	RNGR	Wed, Oct 24, 2018	7.10	7.10	6.91	6.95
303	NYSE	RNGR	Tue, Oct 23, 2018	7.31	7.41	7.11	7.15
302	NYSE	RNGR	Mon, Oct 22, 2018	7.41	7.46	7.26	7.43
301	NYSE	RNGR	Fri, Oct 19, 2018	7.50	7.52	7.36	7.40
300	NYSE	RNGR	Thu, Oct 18, 2018	7.85	7.85	7.40	7.50
299	NYSE	RNGR	Wed, Oct 17, 2018	7.92	8.01	7.80	7.97
298	NYSE	RNGR	Tue, Oct 16, 2018	7.65	7.86	7.50	7.86
297	NYSE	RNGR	Mon, Oct 15, 2018	7.68	7.75	7.65	7.65
296	NYSE	RNGR	Fri, Oct 12, 2018	7.65	7.65	7.59	7.64
295	NYSE	RNGR	Thu, Oct 11, 2018	7.60	7.62	7.60	7.60
294	NYSE	RNGR	Wed, Oct 10, 2018	8.21	8.31	7.46	7.50
293	NYSE	RNGR	Tue, Oct 9, 2018	7.95	8.36	7.95	8.25
292	NYSE	RNGR	Mon, Oct 8, 2018	7.90	8.01	7.88	8.00
291	NYSE	RNGR	Fri, Oct 5, 2018	8.00	8.00	7.85	8.00
290	NYSE	RNGR	Thu, Oct 4, 2018	8.05	8.23	7.83	7.94
289	NYSE	RNGR	Wed, Oct 3, 2018	8.40	8.40	7.99	8.00
288	NYSE	RNGR	Tue, Oct 2, 2018	8.51	8.51	8.22	8.40
287	NYSE	RNGR	Mon, Oct 1, 2018	8.37	8.65	8.37	8.48
286	NYSE	RNGR	Fri, Sep 28, 2018	8.42	8.42	8.38	8.38
285	NYSE	RNGR	Thu, Sep 27, 2018	8.31	8.59	8.30	8.39
284	NYSE	RNGR	Wed, Sep 26, 2018	8.56	8.60	8.33	8.37
283	NYSE	RNGR	Tue, Sep 25, 2018	8.48	8.67	8.43	8.46
282	NYSE	RNGR	Mon, Sep 24, 2018	8.50	8.72	8.33	8.47
281	NYSE	RNGR	Fri, Sep 21, 2018	8.43	8.60	8.43	8.52
280	NYSE	RNGR	Thu, Sep 20, 2018	8.28	8.53	8.28	8.50
279	NYSE	RNGR	Wed, Sep 19, 2018	8.48	8.50	8.33	8.35
278	NYSE	RNGR	Tue, Sep 18, 2018	8.14	8.47	8.14	8.36
277	NYSE	RNGR	Mon, Sep 17, 2018	8.22	8.25	8.04	8.18
276	NYSE	RNGR	Fri, Sep 14, 2018	8.27	8.34	8.15	8.26
275	NYSE	RNGR	Thu, Sep 13, 2018	8.28	8.41	8.22	8.22
274	NYSE	RNGR	Wed, Sep 12, 2018	8.41	8.53	8.25	8.30
273	NYSE	RNGR	Tue, Sep 11, 2018	8.30	8.51	8.30	8.44
272	NYSE	RNGR	Mon, Sep 10, 2018	8.49	8.49	8.22	8.34
271	NYSE	RNGR	Fri, Sep 7, 2018	8.50	8.50	8.34	8.49
270	NYSE	RNGR	Thu, Sep 6, 2018	8.44	8.44	8.30	8.40
269	NYSE	RNGR	Wed, Sep 5, 2018	8.58	8.58	8.42	8.50
268	NYSE	RNGR	Tue, Sep 4, 2018	8.30	8.55	8.23	8.50
267	NYSE	RNGR	Fri, Aug 31, 2018	8.38	8.38	8.29	8.35
266	NYSE	RNGR	Thu, Aug 30, 2018	8.10	8.71	8.10	8.42
265	NYSE	RNGR	Wed, Aug 29, 2018	8.05	8.34	7.82	8.09
264	NYSE	RNGR	Tue, Aug 28, 2018	8.13	8.32	7.95	8.08
263	NYSE	RNGR	Mon, Aug 27, 2018	8.28	8.55	8.17	8.18
262	NYSE	RNGR	Fri, Aug 24, 2018	8.53	8.57	8.20	8.20
261	NYSE	RNGR	Thu, Aug 23, 2018	8.66	8.67	8.26	8.55
260	NYSE	RNGR	Wed, Aug 22, 2018	8.74	8.75	8.50	8.64
259	NYSE	RNGR	Tue, Aug 21, 2018	8.80	8.80	8.60	8.62
258	NYSE	RNGR	Mon, Aug 20, 2018	0.00	0.00	0.00	8.80
257	NYSE	RNGR	Fri, Aug 17, 2018	8.50	8.82	8.42	8.80
256	NYSE	RNGR	Thu, Aug 16, 2018	0.00	0.00	0.00	8.62
255	NYSE	RNGR	Wed, Aug 15, 2018	8.85	8.85	8.37	8.62
254	NYSE	RNGR	Tue, Aug 14, 2018	9.16	9.19	8.72	8.81
253	NYSE	RNGR	Mon, Aug 13, 2018	9.02	9.11	9.01	9.09
252	NYSE	RNGR	Fri, Aug 10, 2018	9.01	9.07	8.90	9.00
251	NYSE	RNGR	Thu, Aug 9, 2018	8.66	9.00	8.63	9.00
250	NYSE	RNGR	Wed, Aug 8, 2018	9.30	9.59	8.50	8.72
249	NYSE	RNGR	Tue, Aug 7, 2018	9.28	9.28	9.28	9.28
248	NYSE	RNGR	Mon, Aug 6, 2018	9.35	9.42	9.25	9.36
247	NYSE	RNGR	Fri, Aug 3, 2018	9.42	9.45	9.25	9.30
246	NYSE	RNGR	Thu, Aug 2, 2018	9.40	9.50	9.12	9.46
245	NYSE	RNGR	Wed, Aug 1, 2018	9.55	9.55	9.42	9.49
244	NYSE	RNGR	Tue, Jul 31, 2018	9.66	9.71	9.65	9.65
243	NYSE	RNGR	Mon, Jul 30, 2018	9.71	9.72	9.60	9.70
242	NYSE	RNGR	Fri, Jul 27, 2018	9.71	9.74	9.62	9.70
241	NYSE	RNGR	Thu, Jul 26, 2018	9.65	9.66	9.64	9.65
240	NYSE	RNGR	Wed, Jul 25, 2018	9.75	9.75	9.60	9.65
239	NYSE	RNGR	Tue, Jul 24, 2018	9.60	9.75	9.53	9.75
238	NYSE	RNGR	Mon, Jul 23, 2018	9.68	9.86	9.40	9.65
237	NYSE	RNGR	Fri, Jul 20, 2018	9.87	9.91	9.67	9.85
236	NYSE	RNGR	Thu, Jul 19, 2018	10.30	10.30	9.88	9.88
235	NYSE	RNGR	Wed, Jul 18, 2018	10.63	10.63	10.33	10.37
234	NYSE	RNGR	Tue, Jul 17, 2018	10.37	10.67	10.37	10.65
233	NYSE	RNGR	Mon, Jul 16, 2018	10.73	10.73	10.21	10.45
232	NYSE	RNGR	Fri, Jul 13, 2018	10.60	10.74	10.53	10.70
231	NYSE	RNGR	Thu, Jul 12, 2018	10.34	10.61	10.25	10.61
230	NYSE	RNGR	Wed, Jul 11, 2018	10.56	10.56	10.22	10.27
229	NYSE	RNGR	Tue, Jul 10, 2018	10.36	10.78	10.36	10.60
228	NYSE	RNGR	Mon, Jul 9, 2018	10.42	10.49	10.26	10.35
227	NYSE	RNGR	Fri, Jul 6, 2018	10.21	10.32	10.17	10.32
226	NYSE	RNGR	Thu, Jul 5, 2018	10.05	10.35	9.87	10.35
225	NYSE	RNGR	Tue, Jul 3, 2018	9.74	10.14	9.74	10.05
224	NYSE	RNGR	Mon, Jul 2, 2018	9.18	9.83	9.18	9.68
223	NYSE	RNGR	Fri, Jun 29, 2018	9.39	9.39	9.09	9.17
222	NYSE	RNGR	Thu, Jun 28, 2018	9.38	9.54	9.24	9.27
221	NYSE	RNGR	Wed, Jun 27, 2018	9.20	9.34	9.20	9.29
220	NYSE	RNGR	Tue, Jun 26, 2018	9.38	9.38	9.02	9.20
219	NYSE	RNGR	Mon, Jun 25, 2018	9.62	9.65	9.34	9.35
218	NYSE	RNGR	Fri, Jun 22, 2018	9.64	9.88	9.18	9.56
217	NYSE	RNGR	Thu, Jun 21, 2018	8.80	10.24	8.80	9.43
216	NYSE	RNGR	Wed, Jun 20, 2018	8.80	8.88	8.68	8.78
215	NYSE	RNGR	Tue, Jun 19, 2018	8.86	9.10	8.71	8.72
214	NYSE	RNGR	Mon, Jun 18, 2018	8.65	8.79	8.60	8.75
213	NYSE	RNGR	Fri, Jun 15, 2018	8.54	8.59	8.40	8.53
212	NYSE	RNGR	Thu, Jun 14, 2018	8.62	8.69	8.39	8.60
211	NYSE	RNGR	Wed, Jun 13, 2018	8.75	8.75	8.56	8.62
210	NYSE	RNGR	Tue, Jun 12, 2018	8.94	9.06	8.61	8.70
209	NYSE	RNGR	Mon, Jun 11, 2018	9.03	9.04	8.85	8.94
208	NYSE	RNGR	Fri, Jun 8, 2018	8.75	9.24	8.75	9.03
207	NYSE	RNGR	Thu, Jun 7, 2018	8.60	8.80	8.59	8.75
206	NYSE	RNGR	Wed, Jun 6, 2018	8.57	8.74	8.56	8.56
205	NYSE	RNGR	Tue, Jun 5, 2018	8.68	8.94	8.51	8.59
204	NYSE	RNGR	Mon, Jun 4, 2018	9.53	9.58	8.95	9.10
203	NYSE	RNGR	Fri, Jun 1, 2018	9.80	10.02	9.53	9.56
202	NYSE	RNGR	Thu, May 31, 2018	9.74	9.80	9.61	9.80
201	NYSE	RNGR	Wed, May 30, 2018	9.15	9.70	9.15	9.70
200	NYSE	RNGR	Tue, May 29, 2018	8.78	9.20	8.78	9.18
199	NYSE	RNGR	Fri, May 25, 2018	8.75	8.97	8.64	8.85
198	NYSE	RNGR	Thu, May 24, 2018	9.17	9.41	8.55	8.85
197	NYSE	RNGR	Wed, May 23, 2018	9.03	9.17	8.82	9.05
196	NYSE	RNGR	Tue, May 22, 2018	8.71	9.21	8.60	9.07
195	NYSE	RNGR	Mon, May 21, 2018	8.56	8.65	8.32	8.65
194	NYSE	RNGR	Fri, May 18, 2018	8.46	8.59	8.18	8.43
193	NYSE	RNGR	Thu, May 17, 2018	8.55	8.81	8.47	8.53
192	NYSE	RNGR	Wed, May 16, 2018	8.99	8.99	8.47	8.50
191	NYSE	RNGR	Tue, May 15, 2018	8.47	8.50	8.40	8.49
190	NYSE	RNGR	Mon, May 14, 2018	8.40	8.55	8.31	8.45
189	NYSE	RNGR	Fri, May 11, 2018	8.37	8.45	8.13	8.34
188	NYSE	RNGR	Thu, May 10, 2018	8.29	8.44	8.23	8.31
187	NYSE	RNGR	Wed, May 9, 2018	8.43	8.55	8.25	8.30
186	NYSE	RNGR	Tue, May 8, 2018	8.55	8.55	8.20	8.35
185	NYSE	RNGR	Mon, May 7, 2018	8.56	8.60	8.45	8.54
184	NYSE	RNGR	Fri, May 4, 2018	8.41	8.55	8.31	8.49
183	NYSE	RNGR	Thu, May 3, 2018	8.50	8.55	8.25	8.35
182	NYSE	RNGR	Wed, May 2, 2018	8.40	8.55	8.40	8.53
181	NYSE	RNGR	Tue, May 1, 2018	8.27	8.52	8.21	8.41
180	NYSE	RNGR	Mon, Apr 30, 2018	8.42	8.42	8.23	8.25
179	NYSE	RNGR	Fri, Apr 27, 2018	8.45	8.55	8.36	8.37
178	NYSE	RNGR	Thu, Apr 26, 2018	8.50	8.55	8.37	8.42
177	NYSE	RNGR	Wed, Apr 25, 2018	8.40	8.43	8.25	8.40
176	NYSE	RNGR	Tue, Apr 24, 2018	8.26	8.41	8.20	8.32
175	NYSE	RNGR	Mon, Apr 23, 2018	8.54	8.55	8.21	8.25
174	NYSE	RNGR	Fri, Apr 20, 2018	8.46	8.55	8.30	8.52
173	NYSE	RNGR	Thu, Apr 19, 2018	8.50	8.65	8.36	8.55
172	NYSE	RNGR	Wed, Apr 18, 2018	8.19	8.63	8.18	8.54
171	NYSE	RNGR	Tue, Apr 17, 2018	7.77	8.23	7.50	8.19
170	NYSE	RNGR	Mon, Apr 16, 2018	7.38	7.71	7.37	7.71
169	NYSE	RNGR	Fri, Apr 13, 2018	7.27	7.38	7.17	7.37
168	NYSE	RNGR	Thu, Apr 12, 2018	7.37	7.38	7.10	7.17
167	NYSE	RNGR	Wed, Apr 11, 2018	7.17	7.26	7.04	7.26
166	NYSE	RNGR	Tue, Apr 10, 2018	6.95	7.17	6.89	7.14
165	NYSE	RNGR	Mon, Apr 9, 2018	7.13	7.15	6.88	6.91
164	NYSE	RNGR	Fri, Apr 6, 2018	7.23	7.55	6.90	7.05
163	NYSE	RNGR	Thu, Apr 5, 2018	7.67	7.70	7.16	7.30
162	NYSE	RNGR	Wed, Apr 4, 2018	7.47	7.47	7.23	7.27
161	NYSE	RNGR	Tue, Apr 3, 2018	7.82	8.04	7.43	7.45
160	NYSE	RNGR	Mon, Apr 2, 2018	8.05	8.05	7.56	7.82
159	NYSE	RNGR	Thu, Mar 29, 2018	8.05	8.29	7.97	8.14
158	NYSE	RNGR	Wed, Mar 28, 2018	7.75	7.93	7.60	7.90
157	NYSE	RNGR	Tue, Mar 27, 2018	7.75	7.86	7.65	7.77
156	NYSE	RNGR	Mon, Mar 26, 2018	8.14	8.14	7.76	7.86
155	NYSE	RNGR	Fri, Mar 23, 2018	7.83	7.98	7.62	7.76
154	NYSE	RNGR	Thu, Mar 22, 2018	7.90	8.11	7.85	7.90
153	NYSE	RNGR	Wed, Mar 21, 2018	7.88	8.25	7.74	7.93
152	NYSE	RNGR	Tue, Mar 20, 2018	8.13	8.25	7.77	7.80
151	NYSE	RNGR	Mon, Mar 19, 2018	8.18	8.44	8.02	8.13
150	NYSE	RNGR	Fri, Mar 16, 2018	8.23	8.35	7.91	8.26
149	NYSE	RNGR	Thu, Mar 15, 2018	8.19	8.52	8.04	8.24
148	NYSE	RNGR	Wed, Mar 14, 2018	8.41	8.49	8.20	8.20
147	NYSE	RNGR	Tue, Mar 13, 2018	8.34	8.58	8.14	8.41
146	NYSE	RNGR	Mon, Mar 12, 2018	8.35	8.55	8.23	8.46
145	NYSE	RNGR	Fri, Mar 9, 2018	8.70	8.70	8.08	8.44
144	NYSE	RNGR	Thu, Mar 8, 2018	8.78	8.96	8.69	8.71
143	NYSE	RNGR	Wed, Mar 7, 2018	9.00	9.15	8.66	8.83
142	NYSE	RNGR	Tue, Mar 6, 2018	9.23	9.32	8.93	9.00
141	NYSE	RNGR	Mon, Mar 5, 2018	8.68	9.27	8.52	9.20
140	NYSE	RNGR	Fri, Mar 2, 2018	8.63	8.76	8.53	8.64
139	NYSE	RNGR	Thu, Mar 1, 2018	8.91	9.04	8.43	8.63
138	NYSE	RNGR	Wed, Feb 28, 2018	8.87	9.00	8.85	8.93
137	NYSE	RNGR	Tue, Feb 27, 2018	8.85	9.05	8.85	8.91
136	NYSE	RNGR	Mon, Feb 26, 2018	8.83	9.00	8.77	8.85
135	NYSE	RNGR	Fri, Feb 23, 2018	9.00	9.07	8.56	8.70
134	NYSE	RNGR	Thu, Feb 22, 2018	9.01	9.50	8.99	9.07
133	NYSE	RNGR	Wed, Feb 21, 2018	9.41	9.63	8.84	8.86
132	NYSE	RNGR	Tue, Feb 20, 2018	9.70	10.09	9.38	9.42
131	NYSE	RNGR	Fri, Feb 16, 2018	9.51	9.90	9.51	9.51
130	NYSE	RNGR	Thu, Feb 15, 2018	9.80	9.93	9.46	9.49
129	NYSE	RNGR	Wed, Feb 14, 2018	9.33	9.83	9.30	9.83
128	NYSE	RNGR	Tue, Feb 13, 2018	9.42	9.65	9.31	9.40
127	NYSE	RNGR	Mon, Feb 12, 2018	9.85	9.85	9.31	9.51
126	NYSE	RNGR	Fri, Feb 9, 2018	9.91	10.00	9.54	9.74
125	NYSE	RNGR	Thu, Feb 8, 2018	10.06	10.14	9.58	9.88
124	NYSE	RNGR	Wed, Feb 7, 2018	10.40	10.53	10.08	10.10
123	NYSE	RNGR	Tue, Feb 6, 2018	10.35	10.55	10.31	10.37
122	NYSE	RNGR	Mon, Feb 5, 2018	10.57	10.81	10.41	10.51
121	NYSE	RNGR	Fri, Feb 2, 2018	10.42	10.77	10.42	10.69
120	NYSE	RNGR	Thu, Feb 1, 2018	10.74	11.02	10.33	10.44
119	NYSE	RNGR	Wed, Jan 31, 2018	10.83	10.96	10.73	10.80
118	NYSE	RNGR	Tue, Jan 30, 2018	10.81	11.06	10.62	10.77
117	NYSE	RNGR	Mon, Jan 29, 2018	11.10	11.10	10.64	10.95
116	NYSE	RNGR	Fri, Jan 26, 2018	10.54	11.39	10.45	11.15
115	NYSE	RNGR	Thu, Jan 25, 2018	10.54	10.63	10.27	10.60
114	NYSE	RNGR	Wed, Jan 24, 2018	10.74	10.86	10.32	10.55
113	NYSE	RNGR	Tue, Jan 23, 2018	10.40	10.74	10.33	10.70
112	NYSE	RNGR	Mon, Jan 22, 2018	10.25	10.38	10.20	10.34
111	NYSE	RNGR	Fri, Jan 19, 2018	9.87	10.30	9.82	10.27
110	NYSE	RNGR	Thu, Jan 18, 2018	10.14	10.23	9.70	9.98
109	NYSE	RNGR	Wed, Jan 17, 2018	10.10	10.29	10.03	10.24
108	NYSE	RNGR	Tue, Jan 16, 2018	10.38	10.38	9.88	10.08
107	NYSE	RNGR	Fri, Jan 12, 2018	10.09	10.47	9.90	10.27
106	NYSE	RNGR	Thu, Jan 11, 2018	9.28	10.17	9.22	10.02
105	NYSE	RNGR	Wed, Jan 10, 2018	9.27	9.34	9.21	9.22
104	NYSE	RNGR	Tue, Jan 9, 2018	9.35	9.50	9.22	9.29
103	NYSE	RNGR	Mon, Jan 8, 2018	9.22	9.51	9.12	9.34
102	NYSE	RNGR	Fri, Jan 5, 2018	9.36	9.41	9.12	9.25
101	NYSE	RNGR	Thu, Jan 4, 2018	9.20	9.54	9.07	9.36
100	NYSE	RNGR	Wed, Jan 3, 2018	9.21	9.25	8.97	9.20
99	NYSE	RNGR	Tue, Jan 2, 2018	9.35	9.42	9.11	9.15
98	NYSE	RNGR	Fri, Dec 29, 2017	9.30	9.32	9.03	9.23
97	NYSE	RNGR	Thu, Dec 28, 2017	9.25	9.62	9.24	9.27
96	NYSE	RNGR	Wed, Dec 27, 2017	9.30	9.41	9.25	9.29
95	NYSE	RNGR	Tue, Dec 26, 2017	9.29	9.48	9.25	9.27
94	NYSE	RNGR	Fri, Dec 22, 2017	9.26	9.50	9.24	9.26
93	NYSE	RNGR	Thu, Dec 21, 2017	9.36	9.43	9.16	9.26
92	NYSE	RNGR	Wed, Dec 20, 2017	9.64	9.72	9.16	9.30
91	NYSE	RNGR	Tue, Dec 19, 2017	9.75	9.81	9.53	9.56
90	NYSE	RNGR	Mon, Dec 18, 2017	9.75	9.85	9.55	9.68
89	NYSE	RNGR	Fri, Dec 15, 2017	9.80	9.88	9.71	9.82
88	NYSE	RNGR	Thu, Dec 14, 2017	9.81	9.99	9.65	9.69
87	NYSE	RNGR	Wed, Dec 13, 2017	9.76	10.00	9.76	9.79
86	NYSE	RNGR	Tue, Dec 12, 2017	9.77	10.00	9.70	9.79
85	NYSE	RNGR	Mon, Dec 11, 2017	9.85	9.95	9.74	9.80
84	NYSE	RNGR	Fri, Dec 8, 2017	9.73	10.16	9.63	9.85
83	NYSE	RNGR	Thu, Dec 7, 2017	9.59	9.85	9.57	9.65
82	NYSE	RNGR	Wed, Dec 6, 2017	9.68	9.81	9.51	9.65
81	NYSE	RNGR	Tue, Dec 5, 2017	9.95	10.03	9.62	9.71
80	NYSE	RNGR	Mon, Dec 4, 2017	9.59	10.37	9.59	9.90
79	NYSE	RNGR	Fri, Dec 1, 2017	9.52	9.60	9.40	9.47
78	NYSE	RNGR	Thu, Nov 30, 2017	9.19	9.56	9.19	9.43
77	NYSE	RNGR	Wed, Nov 29, 2017	9.28	9.30	8.75	9.19
76	NYSE	RNGR	Tue, Nov 28, 2017	9.07	9.32	8.66	9.23
75	NYSE	RNGR	Mon, Nov 27, 2017	9.25	9.25	9.05	9.12
74	NYSE	RNGR	Fri, Nov 24, 2017	9.14	9.31	8.98	9.25
73	NYSE	RNGR	Wed, Nov 22, 2017	9.17	9.22	9.03	9.16
72	NYSE	RNGR	Tue, Nov 21, 2017	9.20	9.21	9.01	9.11
71	NYSE	RNGR	Mon, Nov 20, 2017	9.30	9.30	9.15	9.18
70	NYSE	RNGR	Fri, Nov 17, 2017	9.26	9.46	8.99	9.32
69	NYSE	RNGR	Thu, Nov 16, 2017	9.18	9.33	8.82	9.26
68	NYSE	RNGR	Wed, Nov 15, 2017	8.76	9.24	8.48	9.17
67	NYSE	RNGR	Tue, Nov 14, 2017	9.08	9.12	8.56	8.82
66	NYSE	RNGR	Mon, Nov 13, 2017	9.20	9.50	9.02	9.12
65	NYSE	RNGR	Fri, Nov 10, 2017	10.50	10.75	8.87	8.96
64	NYSE	RNGR	Thu, Nov 9, 2017	11.24	11.27	10.51	10.61
63	NYSE	RNGR	Wed, Nov 8, 2017	11.35	11.47	11.14	11.22
62	NYSE	RNGR	Tue, Nov 7, 2017	11.70	11.99	11.33	11.43
61	NYSE	RNGR	Mon, Nov 6, 2017	11.23	12.24	11.23	11.85
60	NYSE	RNGR	Fri, Nov 3, 2017	11.51	11.60	11.02	11.38
59	NYSE	RNGR	Thu, Nov 2, 2017	12.19	12.47	11.37	11.39
58	NYSE	RNGR	Wed, Nov 1, 2017	11.50	12.42	11.50	12.24
57	NYSE	RNGR	Tue, Oct 31, 2017	11.91	12.17	11.54	11.60
56	NYSE	RNGR	Mon, Oct 30, 2017	10.87	12.08	10.87	11.92
55	NYSE	RNGR	Fri, Oct 27, 2017	11.40	11.75	10.80	11.00
54	NYSE	RNGR	Thu, Oct 26, 2017	11.65	11.65	11.14	11.39
53	NYSE	RNGR	Wed, Oct 25, 2017	12.35	12.47	11.39	11.75
52	NYSE	RNGR	Tue, Oct 24, 2017	12.83	12.90	12.24	12.35
51	NYSE	RNGR	Mon, Oct 23, 2017	13.25	13.27	12.61	12.75
50	NYSE	RNGR	Fri, Oct 20, 2017	13.28	13.38	13.15	13.16
49	NYSE	RNGR	Thu, Oct 19, 2017	13.05	13.21	13.00	13.18
48	NYSE	RNGR	Wed, Oct 18, 2017	13.92	13.96	12.99	13.16
47	NYSE	RNGR	Tue, Oct 17, 2017	14.48	14.58	13.75	13.92
46	NYSE	RNGR	Mon, Oct 16, 2017	14.57	14.59	14.48	14.58
45	NYSE	RNGR	Fri, Oct 13, 2017	14.80	14.88	14.48	14.58
44	NYSE	RNGR	Thu, Oct 12, 2017	14.70	14.86	14.70	14.80
43	NYSE	RNGR	Wed, Oct 11, 2017	14.91	14.91	14.62	14.77
42	NYSE	RNGR	Tue, Oct 10, 2017	14.85	15.05	14.85	14.88
41	NYSE	RNGR	Mon, Oct 9, 2017	14.61	14.99	14.28	14.75
40	NYSE	RNGR	Fri, Oct 6, 2017	14.57	14.60	14.41	14.58
39	NYSE	RNGR	Thu, Oct 5, 2017	14.47	14.67	14.47	14.59
38	NYSE	RNGR	Wed, Oct 4, 2017	14.50	14.55	14.44	14.50
37	NYSE	RNGR	Tue, Oct 3, 2017	14.55	14.67	14.45	14.52
36	NYSE	RNGR	Mon, Oct 2, 2017	14.70	14.70	14.58	14.60
35	NYSE	RNGR	Fri, Sep 29, 2017	14.60	14.76	14.60	14.70
34	NYSE	RNGR	Thu, Sep 28, 2017	14.48	14.69	14.24	14.66
33	NYSE	RNGR	Wed, Sep 27, 2017	14.68	14.81	14.42	14.52
32	NYSE	RNGR	Tue, Sep 26, 2017	14.98	15.07	14.52	14.60
31	NYSE	RNGR	Mon, Sep 25, 2017	14.51	14.91	14.51	14.87
30	NYSE	RNGR	Fri, Sep 22, 2017	14.40	14.55	14.28	14.51
29	NYSE	RNGR	Thu, Sep 21, 2017	14.25	14.35	14.20	14.35
28	NYSE	RNGR	Wed, Sep 20, 2017	14.13	14.28	13.85	14.25
27	NYSE	RNGR	Tue, Sep 19, 2017	14.08	14.34	14.05	14.16
26	NYSE	RNGR	Mon, Sep 18, 2017	14.58	14.62	14.02	14.08
25	NYSE	RNGR	Fri, Sep 15, 2017	15.69	15.69	14.44	14.50
24	NYSE	RNGR	Thu, Sep 14, 2017	14.40	15.70	14.26	15.50
23	NYSE	RNGR	Wed, Sep 13, 2017	14.15	14.54	13.92	14.36
22	NYSE	RNGR	Tue, Sep 12, 2017	14.00	14.30	13.96	14.20
21	NYSE	RNGR	Mon, Sep 11, 2017	14.45	14.55	13.84	13.93
20	NYSE	RNGR	Fri, Sep 8, 2017	14.34	14.70	14.00	14.55
19	NYSE	RNGR	Thu, Sep 7, 2017	14.53	14.55	14.00	14.37
18	NYSE	RNGR	Wed, Sep 6, 2017	14.63	14.65	14.33	14.53
17	NYSE	RNGR	Tue, Sep 5, 2017	14.77	14.77	14.15	14.57
16	NYSE	RNGR	Fri, Sep 1, 2017	14.20	15.17	14.06	14.92
15	NYSE	RNGR	Thu, Aug 31, 2017	14.11	14.25	13.85	14.20
14	NYSE	RNGR	Wed, Aug 30, 2017	13.99	14.25	13.99	14.20
13	NYSE	RNGR	Tue, Aug 29, 2017	13.90	14.15	13.84	13.98
12	NYSE	RNGR	Mon, Aug 28, 2017	13.91	14.15	13.84	14.05
11	NYSE	RNGR	Fri, Aug 25, 2017	13.99	14.00	13.96	14.00
10	NYSE	RNGR	Thu, Aug 24, 2017	14.02	14.07	13.96	14.00
9	NYSE	RNGR	Wed, Aug 23, 2017	14.00	14.13	13.84	14.00
8	NYSE	RNGR	Tue, Aug 22, 2017	13.95	14.29	13.80	14.05
7	NYSE	RNGR	Mon, Aug 21, 2017	14.50	14.50	13.88	13.99
6	NYSE	RNGR	Fri, Aug 18, 2017	14.00	14.88	13.95	14.15
5	NYSE	RNGR	Thu, Aug 17, 2017	14.10	14.10	13.75	13.75
4	NYSE	RNGR	Wed, Aug 16, 2017	14.00	14.10	13.90	14.01
3	NYSE	RNGR	Tue, Aug 15, 2017	13.90	14.05	13.75	14.00
2	NYSE	RNGR	Mon, Aug 14, 2017	14.20	14.20	13.96	14.00
1	NYSE	RNGR	Fri, Aug 11, 2017	14.00	14.50	13.50	14.22
#	Exchange	Symbol	Date	Open	High	Low	Close

Ranger Energy Services Inc NYSE:RNGR Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024