Ranger Historical Data

RNGR Page 3
Download
Date Close Price change Market cap Trading volume
Mar 10, 2026 $ 0.752
-1.00%
$ 18.9 million $ 58,647
Mar 9, 2026 $ 0.759
+0.00%
$ 19.08 million $ 71,839
Mar 8, 2026 $ 0.759
+0.95%
$ 19.08 million $ 71,180
Mar 7, 2026 $ 0.753
-2.37%
$ 18.91 million $ 78,772
Mar 6, 2026 $ 0.771
+5.67%
$ 19.37 million $ 59,057
Mar 5, 2026 $ 0.73
-0.32%
$ 18.34 million $ 74,067
Mar 4, 2026 $ 0.732
+2.44%
$ 18.39 million $ 117,874
Mar 3, 2026 $ 0.715
+40.91%
$ 17.96 million $ 148,016
Mar 2, 2026 $ 0.501
+4.58%
$ 12.58 million $ 279
Mar 1, 2026 $ 0.479
+2.02%
$ 12.03 million $ 124,305
Feb 28, 2026 $ 0.469
-0.80%
$ 11.79 million $ 129,147
Feb 27, 2026 $ 0.473
+0.93%
$ 11.88 million $ 115,246
Feb 26, 2026 $ 0.469
+2.44%
$ 11.77 million $ 642,653
Feb 25, 2026 $ 0.457
+1.47%
$ 11.49 million $ 788,978
Feb 24, 2026 $ 0.451
-1.74%
$ 11.33 million $ 841,589
Feb 23, 2026 $ 0.459
+2.22%
$ 11.53 million $ 789,280
Feb 22, 2026 $ 0.449
-1.54%
$ 11.28 million $ 857,175
Feb 21, 2026 $ 0.456
-0.01%
$ 11.45 million $ 803,024
Feb 20, 2026 $ 0.456
-2.13%
$ 11.46 million $ 806,081
Feb 19, 2026 $ 0.466
-0.37%
$ 11.7 million $ 794,621
Feb 18, 2026 $ 0.468
+5.56%
$ 11.75 million $ 804,132
Feb 17, 2026 $ 0.443
+0.42%
$ 11.13 million $ 807,123
Feb 16, 2026 $ 0.441
-0.25%
$ 11.08 million $ 814,085
Feb 15, 2026 $ 0.442
-8.86%
$ 11.11 million $ 802,545
Feb 14, 2026 $ 0.485
-3.99%
$ 12.19 million $ 837,507
Feb 13, 2026 $ 0.505
-3.34%
$ 12.7 million $ 857,942
Feb 12, 2026 $ 0.523
-3.82%
$ 13.14 million $ 835,011
Feb 11, 2026 $ 0.543
-2.47%
$ 13.66 million $ 718,257
Feb 10, 2026 $ 0.557
+4.64%
$ 14 million $ 746,856
Feb 9, 2026 $ 0.533
-3.00%
$ 13.38 million $ 836,379
Feb 8, 2026 $ 0.549
+10.86%
$ 13.79 million $ 818,672
Feb 7, 2026 $ 0.495
+3.40%
$ 12.44 million $ 846,577
Feb 6, 2026 $ 0.479
+14.26%
$ 12.03 million $ 833,378
Feb 5, 2026 $ 0.419
-8.46%
$ 10.53 million $ 862,371
Feb 4, 2026 $ 0.458
-4.48%
$ 11.51 million $ 791,963
Feb 3, 2026 $ 0.48
+0.32%
$ 12.05 million $ 831,143
Feb 2, 2026 $ 0.478
-1.91%
$ 12.01 million $ 788,557
Feb 1, 2026 $ 0.487
-2.33%
$ 12.25 million $ 797,737
Jan 31, 2026 $ 0.499
-9.73%
$ 12.54 million $ 787,264
Jan 30, 2026 $ 0.553
+1.14%
$ 13.89 million $ 861,700
Jan 29, 2026 $ 0.547
-5.83%
$ 13.73 million $ 826,818
Jan 28, 2026 $ 0.581
+1.00%
$ 14.59 million $ 829,282
Jan 27, 2026 $ 0.576
+7.75%
$ 14.47 million $ 737,972
Jan 26, 2026 $ 0.535
-5.19%
$ 13.43 million $ 831,513
Jan 25, 2026 $ 0.564
-4.98%
$ 14.17 million $ 826,902
Jan 24, 2026 $ 0.593
+0.59%
$ 14.91 million $ 848,153
Jan 23, 2026 $ 0.59
+4.21%
$ 14.82 million $ 852,614
Jan 22, 2026 $ 0.566
+5.96%
$ 14.24 million $ 797,687
Jan 21, 2026 $ 0.534
+2.94%
$ 13.43 million $ 859,701
Jan 20, 2026 $ 0.519
-6.65%
$ 13.05 million $ 849,824