Ranger Historical Data

RNGR Page 26
Download
Date Close Price change Market cap Trading volume
Apr 25, 11 PM $ 0.147
+0.00%
$ 3.7 million $ 53,835
Apr 25, 10 PM $ 0.146
-1.08%
$ 3.68 million $ 53,707
Apr 25, 9 PM $ 0.149
+0.54%
$ 3.75 million $ 53,917
Apr 25, 8 PM $ 0.15
+1.08%
$ 3.76 million $ 53,540
Apr 25, 7 PM $ 0.149
+0.20%
$ 3.74 million $ 53,019
Apr 25, 6 PM $ 0.148
-0.07%
$ 3.72 million $ 52,687
Apr 25, 5 PM $ 0.148
-0.07%
$ 3.73 million $ 53,195
Apr 25, 4 PM $ 0.149
+0.20%
$ 3.74 million $ 53,575
Apr 25, 3 PM $ 0.148
+0.00%
$ 3.73 million $ 53,344
Apr 25, 2 PM $ 0.148
-0.27%
$ 3.72 million $ 53,706
Apr 25, 1 PM $ 0.149
+0.34%
$ 3.74 million $ 54,224
Apr 25, 12 PM $ 0.148
+0.20%
$ 3.73 million $ 54,532
Apr 25, 11 AM $ 0.148
-0.34%
$ 3.72 million $ 54,220
Apr 25, 10 AM $ 0.148
-2.04%
$ 3.73 million $ 54,239
Apr 25, 9 AM $ 0.152
-0.98%
$ 3.81 million $ 53,847
Apr 25, 8 AM $ 0.153
+4.29%
$ 3.85 million $ 54,033
Apr 25, 7 AM $ 0.147
+0.14%
$ 3.69 million $ 54,331
Apr 25, 6 AM $ 0.147
+0.14%
$ 3.68 million $ 55,029
Apr 25, 5 AM $ 0.145
+0.00%
$ 3.65 million $ 55,339
Apr 25, 4 AM $ 0.146
+0.27%
$ 3.67 million $ 55,418
Apr 25, 3 AM $ 0.146
-0.61%
$ 3.66 million $ 54,895
Apr 25, 2 AM $ 0.146
-0.34%
$ 3.67 million $ 55,147
Apr 25, 1 AM $ 0.146
-0.48%
$ 3.66 million $ 55,967
Apr 25, 12 AM $ 0.145
-1.22%
$ 3.65 million $ 55,891
Apr 24, 11 PM $ 0.146
-0.82%
$ 3.67 million $ 55,151
Apr 24, 10 PM $ 0.147
-0.20%
$ 3.68 million $ 55,507
Apr 24, 9 PM $ 0.148
+0.75%
$ 3.71 million $ 55,336
Apr 24, 8 PM $ 0.146
-3.05%
$ 3.68 million $ 55,605
Apr 24, 7 PM $ 0.151
+0.27%
$ 3.79 million $ 56,102
Apr 24, 6 PM $ 0.151
+0.53%
$ 3.78 million $ 55,939
Apr 24, 5 PM $ 0.149
+1.98%
$ 3.74 million $ 55,913
Apr 24, 4 PM $ 0.146
-0.61%
$ 3.67 million $ 56,240
Apr 24, 3 PM $ 0.148
+1.99%
$ 3.72 million $ 56,487
Apr 24, 2 PM $ 0.146
+0.34%
$ 3.66 million $ 56,695
Apr 24, 1 PM $ 0.145
-2.94%
$ 3.65 million $ 56,425
Apr 24, 12 PM $ 0.15
+0.61%
$ 3.76 million $ 56,060
Apr 24, 11 AM $ 0.149
-1.07%
$ 3.73 million $ 56,079
Apr 24, 10 AM $ 0.15
+1.08%
$ 3.77 million $ 56,130
Apr 24, 9 AM $ 0.149
-1.07%
$ 3.75 million $ 55,954
Apr 24, 8 AM $ 0.151
+1.55%
$ 3.79 million $ 56,080
Apr 24, 7 AM $ 0.148
-0.93%
$ 3.73 million $ 55,976
Apr 24, 6 AM $ 0.15
+0.40%
$ 3.76 million $ 55,637
Apr 24, 5 AM $ 0.15
+0.20%
$ 3.77 million $ 55,786
Apr 24, 4 AM $ 0.15
-3.85%
$ 3.77 million $ 56,341
Apr 24, 3 AM $ 0.156
-0.19%
$ 3.92 million $ 56,512
Apr 24, 2 AM $ 0.158
+0.51%
$ 3.97 million $ 57,244
Apr 24, 1 AM $ 0.157
-0.44%
$ 3.93 million $ 56,620
Apr 24, 12 AM $ 0.158
-0.32%
$ 3.96 million $ 56,043
Apr 23, 11 PM $ 0.159
+0.12%
$ 3.99 million $ 55,835
Apr 23, 10 PM $ 0.158
+0.00%
$ 3.98 million $ 55,102