Ranger Historical Data

RNGR Page 28
Download
Date Close Price change Market cap Trading volume
Apr 21, 7 PM $ 0.217
+0.14%
$ 5.46 million $ 53,496
Apr 21, 6 PM $ 0.215
-0.19%
$ 5.4 million $ 53,943
Apr 21, 5 PM $ 0.216
+0.51%
$ 5.42 million $ 54,151
Apr 21, 4 PM $ 0.215
-0.42%
$ 5.4 million $ 54,003
Apr 21, 3 PM $ 0.216
-0.09%
$ 5.42 million $ 54,230
Apr 21, 2 PM $ 0.216
+0.00%
$ 5.43 million $ 54,116
Apr 21, 1 PM $ 0.216
+0.14%
$ 5.42 million $ 54,095
Apr 21, 12 PM $ 0.216
-0.05%
$ 5.42 million $ 53,952
Apr 21, 11 AM $ 0.216
+0.10%
$ 5.42 million $ 53,807
Apr 21, 10 AM $ 0.215
-0.18%
$ 5.41 million $ 52,992
Apr 21, 9 AM $ 0.216
+3.98%
$ 5.43 million $ 53,515
Apr 21, 8 AM $ 0.208
-0.09%
$ 5.23 million $ 53,890
Apr 21, 7 AM $ 0.209
-0.28%
$ 5.25 million $ 53,291
Apr 21, 6 AM $ 0.21
-0.05%
$ 5.27 million $ 53,632
Apr 21, 5 AM $ 0.21
-0.09%
$ 5.27 million $ 53,785
Apr 21, 4 AM $ 0.21
-0.24%
$ 5.27 million $ 54,457
Apr 21, 3 AM $ 0.21
+0.19%
$ 5.28 million $ 54,913
Apr 21, 2 AM $ 0.21
-0.19%
$ 5.27 million $ 55,148
Apr 21, 1 AM $ 0.21
-0.05%
$ 5.27 million $ 55,013
Apr 21, 12 AM $ 0.21
-0.05%
$ 5.27 million $ 55,666
Apr 20, 11 PM $ 0.21
+0.00%
$ 5.27 million $ 55,558
Apr 20, 10 PM $ 0.21
+0.09%
$ 5.28 million $ 55,637
Apr 20, 9 PM $ 0.222
-0.50%
$ 5.58 million $ 55,663
Apr 20, 8 PM $ 0.223
+7.08%
$ 5.6 million $ 55,741
Apr 20, 7 PM $ 0.203
+4.64%
$ 5.1 million $ 170
Apr 20, 6 PM $ 0.193
-0.10%
$ 4.86 million $ 55,467
Apr 20, 5 PM $ 0.194
+0.10%
$ 4.86 million $ 55,544
Apr 20, 4 PM $ 0.193
-0.31%
$ 4.86 million $ 55,599
Apr 20, 3 PM $ 0.194
+0.21%
$ 4.87 million $ 55,637
Apr 20, 2 PM $ 0.194
+0.62%
$ 4.87 million $ 55,913
Apr 20, 1 PM $ 0.194
+0.00%
$ 4.88 million $ 56,310
Apr 20, 12 PM $ 0.194
-0.26%
$ 4.86 million $ 56,999
Apr 20, 11 AM $ 0.194
-0.20%
$ 4.87 million $ 57,260
Apr 20, 10 AM $ 0.194
+0.15%
$ 4.88 million $ 57,689
Apr 20, 9 AM $ 0.194
-0.26%
$ 4.87 million $ 57,313
Apr 20, 8 AM $ 0.194
-0.61%
$ 4.87 million $ 56,851
Apr 20, 7 AM $ 0.194
+0.05%
$ 4.87 million $ 57,183
Apr 20, 6 AM $ 0.194
-0.20%
$ 4.87 million $ 56,941
Apr 20, 5 AM $ 0.194
+0.20%
$ 4.88 million $ 56,591
Apr 20, 4 AM $ 0.194
+0.05%
$ 4.88 million $ 56,165
Apr 20, 3 AM $ 0.194
-0.41%
$ 4.88 million $ 56,048
Apr 20, 2 AM $ 0.195
-0.05%
$ 4.89 million $ 55,689
Apr 20, 1 AM $ 0.195
+0.00%
$ 4.9 million $ 55,981
Apr 20, 12 AM $ 0.195
-0.10%
$ 4.89 million $ 55,416
Apr 19, 11 PM $ 0.195
-0.10%
$ 4.89 million $ 55,608
Apr 19, 10 PM $ 0.195
-0.01%
$ 4.9 million $ 56,096
Apr 19, 9 PM $ 0.195
-0.05%
$ 4.9 million $ 56,207
Apr 19, 8 PM $ 0.195
+0.05%
$ 4.9 million $ 56,357
Apr 19, 7 PM $ 0.195
-0.05%
$ 4.89 million $ 56,461
Apr 19, 6 PM $ 0.195
+0.10%
$ 4.9 million $ 56,214