Ranger Historical Data

RNGR Page 23
Download
Date Close Price change Market cap Trading volume
May 2, 8 AM $ 0.113
-2.34%
$ 2.83 million $ 55,251
May 2, 7 AM $ 0.115
-0.17%
$ 2.89 million $ 54,866
May 2, 6 AM $ 0.115
+0.09%
$ 2.9 million $ 55,391
May 2, 5 AM $ 0.116
+0.00%
$ 2.9 million $ 56,178
May 2, 4 AM $ 0.115
+0.09%
$ 2.89 million $ 56,442
May 2, 3 AM $ 0.115
-1.54%
$ 2.89 million $ 56,142
May 2, 2 AM $ 0.117
+0.00%
$ 2.94 million $ 56,513
May 2, 1 AM $ 0.117
+9.13%
$ 2.94 million $ 56,115
May 2, 12 AM $ 0.107
+0.85%
$ 2.7 million $ 55,369
May 1, 11 PM $ 0.106
+0.28%
$ 2.67 million $ 54,990
May 1, 10 PM $ 0.106
-1.03%
$ 2.67 million $ 55,374
May 1, 9 PM $ 0.107
+1.42%
$ 2.69 million $ 55,442
May 1, 8 PM $ 0.106
-0.19%
$ 2.67 million $ 54,606
May 1, 7 PM $ 0.106
+0.00%
$ 2.67 million $ 53,859
May 1, 6 PM $ 0.106
+0.09%
$ 2.67 million $ 53,809
May 1, 5 PM $ 0.106
+0.38%
$ 2.67 million $ 53,629
May 1, 4 PM $ 0.106
-3.71%
$ 2.67 million $ 53,379
May 1, 3 PM $ 0.111
+0.09%
$ 2.78 million $ 54,368
May 1, 2 PM $ 0.11
-1.16%
$ 2.77 million $ 53,691
May 1, 1 PM $ 0.112
-3.30%
$ 2.8 million $ 53,866
May 1, 12 PM $ 0.116
+0.26%
$ 2.91 million $ 54,527
May 1, 11 AM $ 0.115
-1.87%
$ 2.9 million $ 54,523
May 1, 10 AM $ 0.118
+0.09%
$ 2.95 million $ 55,281
May 1, 9 AM $ 0.118
-1.09%
$ 2.95 million $ 54,787
May 1, 8 AM $ 0.119
+1.28%
$ 2.98 million $ 53,874
May 1, 7 AM $ 0.117
-0.09%
$ 2.94 million $ 54,036
May 1, 6 AM $ 0.117
-0.26%
$ 2.94 million $ 53,374
May 1, 5 AM $ 0.117
+1.21%
$ 2.94 million $ 53,112
May 1, 4 AM $ 0.116
+0.09%
$ 2.91 million $ 53,335
May 1, 3 AM $ 0.116
+0.00%
$ 2.9 million $ 53,646
May 1, 2 AM $ 0.116
-0.17%
$ 2.91 million $ 53,261
May 1, 1 AM $ 0.116
+0.26%
$ 2.91 million $ 53,305
May 1, 12 AM $ 0.116
+0.00%
$ 2.91 million $ 53,793
Apr 30, 11 PM $ 0.116
+0.09%
$ 2.91 million $ 54,525
Apr 30, 10 PM $ 0.116
+0.35%
$ 2.91 million $ 54,663
Apr 30, 9 PM $ 0.116
-3.98%
$ 2.91 million $ 54,466
Apr 30, 8 PM $ 0.12
-2.20%
$ 3.02 million $ 54,506
Apr 30, 7 PM $ 0.123
+0.16%
$ 3.09 million $ 54,588
Apr 30, 6 PM $ 0.123
-1.61%
$ 3.08 million $ 54,183
Apr 30, 5 PM $ 0.125
-1.74%
$ 3.13 million $ 54,057
Apr 30, 4 PM $ 0.122
+1.59%
$ 3.06 million $ 53,417
Apr 30, 3 PM $ 0.12
-4.85%
$ 3.01 million $ 53,473
Apr 30, 11 AM $ 0.131
-0.08%
$ 3.29 million $ 53,825
Apr 30, 10 AM $ 0.131
+0.00%
$ 3.28 million $ 53,412
Apr 30, 9 AM $ 0.131
-0.23%
$ 3.28 million $ 54,343
Apr 30, 8 AM $ 0.131
+0.00%
$ 3.29 million $ 55,544
Apr 30, 7 AM $ 0.131
+0.23%
$ 3.29 million $ 55,394
Apr 30, 6 AM $ 0.131
-0.08%
$ 3.29 million $ 55,853
Apr 30, 5 AM $ 0.131
+1.78%
$ 3.3 million $ 55,635
Apr 30, 4 AM $ 0.129
-0.23%
$ 3.23 million $ 55,489