Ranger Historical Data

RNGR Page 31
Download
Date Close Price change Market cap Trading volume
Apr 15, 6 AM $ 0.176
+0.06%
$ 4.42 million $ 53,021
Apr 15, 5 AM $ 0.176
+0.46%
$ 4.41 million $ 52,943
Apr 15, 4 AM $ 0.175
-0.29%
$ 4.39 million $ 52,787
Apr 15, 3 AM $ 0.175
+0.34%
$ 4.41 million $ 52,929
Apr 15, 2 AM $ 0.175
-0.29%
$ 4.39 million $ 52,843
Apr 15, 1 AM $ 0.175
-0.57%
$ 4.4 million $ 52,743
Apr 15, 12 AM $ 0.175
-0.45%
$ 4.4 million $ 52,879
Apr 14, 11 PM $ 0.176
-0.06%
$ 4.43 million $ 53,119
Apr 14, 10 PM $ 0.177
+0.00%
$ 4.44 million $ 53,115
Apr 14, 9 PM $ 0.177
-0.39%
$ 4.44 million $ 53,361
Apr 14, 8 PM $ 0.181
-3.87%
$ 4.56 million $ 54,030
Apr 14, 7 PM $ 0.188
-5.72%
$ 4.72 million $ 53,293
Apr 14, 6 PM $ 0.199
+0.56%
$ 4.99 million $ 53,810
Apr 14, 5 PM $ 0.198
+2.75%
$ 4.98 million $ 54,358
Apr 14, 4 PM $ 0.193
-4.84%
$ 4.84 million $ 54,320
Apr 14, 3 PM $ 0.202
+10.20%
$ 5.08 million $ 54,870
Apr 14, 2 PM $ 0.184
+0.71%
$ 4.63 million $ 55,002
Apr 14, 1 PM $ 0.184
-0.70%
$ 4.61 million $ 54,745
Apr 14, 12 PM $ 0.185
+0.33%
$ 4.64 million $ 54,026
Apr 14, 11 AM $ 0.184
-0.49%
$ 4.63 million $ 54,128
Apr 14, 10 AM $ 0.186
+1.58%
$ 4.69 million $ 55,128
Apr 14, 9 AM $ 0.184
-0.43%
$ 4.62 million $ 55,281
Apr 14, 8 AM $ 0.184
+0.00%
$ 4.64 million $ 55,226
Apr 14, 7 AM $ 0.186
-5.21%
$ 4.66 million $ 54,802
Apr 14, 6 AM $ 0.196
-0.66%
$ 4.92 million $ 54,913
Apr 14, 5 AM $ 0.197
+1.08%
$ 4.95 million $ 55,018
Apr 14, 4 AM $ 0.195
-1.17%
$ 4.9 million $ 55,819
Apr 14, 3 AM $ 0.197
+0.46%
$ 4.95 million $ 56,057
Apr 14, 2 AM $ 0.196
-0.91%
$ 4.93 million $ 55,860
Apr 14, 1 AM $ 0.198
+0.00%
$ 4.98 million $ 55,831
Apr 14, 12 AM $ 0.198
+0.00%
$ 4.98 million $ 55,634
Apr 13, 11 PM $ 0.198
-0.70%
$ 4.98 million $ 55,223
Apr 13, 10 PM $ 0.2
+1.06%
$ 5.01 million $ 55,139
Apr 13, 9 PM $ 0.197
+0.00%
$ 4.96 million $ 54,783
Apr 13, 8 PM $ 0.197
+3.19%
$ 4.96 million $ 54,185
Apr 13, 7 PM $ 0.191
-6.42%
$ 4.8 million $ 54,201
Apr 13, 6 PM $ 0.203
-0.34%
$ 5.11 million $ 54,321
Apr 13, 5 PM $ 0.204
+1.04%
$ 5.13 million $ 54,372
Apr 13, 4 PM $ 0.202
-1.61%
$ 5.07 million $ 54,762
Apr 13, 3 PM $ 0.204
-0.83%
$ 5.12 million $ 54,352
Apr 13, 2 PM $ 0.207
+0.78%
$ 5.19 million $ 54,305
Apr 13, 1 PM $ 0.204
+4.56%
$ 5.12 million $ 54,252
Apr 13, 12 PM $ 0.195
-5.25%
$ 4.9 million $ 54,763
Apr 13, 11 AM $ 0.206
-0.15%
$ 5.17 million $ 54,918
Apr 13, 10 AM $ 0.206
-0.10%
$ 5.17 million $ 54,739
Apr 13, 9 AM $ 0.206
-1.29%
$ 5.18 million $ 54,685
Apr 13, 8 AM $ 0.208
-0.14%
$ 5.23 million $ 54,487
Apr 13, 7 AM $ 0.208
-0.19%
$ 5.23 million $ 54,848
Apr 13, 6 AM $ 0.208
+0.05%
$ 5.24 million $ 54,954
Apr 13, 5 AM $ 0.208
-0.10%
$ 5.24 million $ 54,941