Ranger Historical Data

RNGR Page 32
Download
Date Close Price change Market cap Trading volume
Apr 13, 4 AM $ 0.208
+0.19%
$ 5.23 million $ 54,827
Apr 13, 3 AM $ 0.208
-0.53%
$ 5.22 million $ 54,885
Apr 13, 2 AM $ 0.209
-0.19%
$ 5.25 million $ 54,659
Apr 13, 1 AM $ 0.21
+0.77%
$ 5.27 million $ 54,722
Apr 13, 12 AM $ 0.208
-6.11%
$ 5.22 million $ 54,315
Apr 12, 11 PM $ 0.221
+3.47%
$ 5.55 million $ 54,867
Apr 12, 10 PM $ 0.214
+0.05%
$ 5.37 million $ 54,890
Apr 12, 9 PM $ 0.213
+0.14%
$ 5.35 million $ 54,986
Apr 12, 8 PM $ 0.213
-0.19%
$ 5.34 million $ 54,782
Apr 12, 7 PM $ 0.213
+0.57%
$ 5.36 million $ 54,716
Apr 12, 6 PM $ 0.212
-0.56%
$ 5.34 million $ 54,375
Apr 12, 5 PM $ 0.212
-2.66%
$ 5.33 million $ 54,557
Apr 12, 4 PM $ 0.218
+0.93%
$ 5.48 million $ 54,209
Apr 12, 3 PM $ 0.217
-0.18%
$ 5.45 million $ 54,676
Apr 12, 2 PM $ 0.217
-2.42%
$ 5.46 million $ 54,783
Apr 12, 1 PM $ 0.224
-4.69%
$ 5.62 million $ 54,810
Apr 12, 12 PM $ 0.234
+0.00%
$ 5.88 million $ 54,338
Apr 12, 11 AM $ 0.235
+0.00%
$ 5.9 million $ 54,415
Apr 12, 10 AM $ 0.235
+0.00%
$ 5.9 million $ 54,957
Apr 12, 9 AM $ 0.234
-0.04%
$ 5.89 million $ 54,829
Apr 12, 8 AM $ 0.235
-3.66%
$ 5.89 million $ 54,288
Apr 12, 7 AM $ 0.244
-0.53%
$ 6.13 million $ 53,640
Apr 12, 6 AM $ 0.243
-2.06%
$ 6.1 million $ 53,669
Apr 12, 5 AM $ 0.247
+0.08%
$ 6.22 million $ 53,459
Apr 12, 4 AM $ 0.246
-0.32%
$ 6.19 million $ 53,049
Apr 12, 3 AM $ 0.248
-0.72%
$ 6.22 million $ 53,164
Apr 12, 2 AM $ 0.25
-0.56%
$ 6.28 million $ 53,818
Apr 12, 1 AM $ 0.251
+0.12%
$ 6.3 million $ 54,255
Apr 12, 12 AM $ 0.251
-0.52%
$ 6.29 million $ 54,465
Apr 11, 11 PM $ 0.252
+0.08%
$ 6.33 million $ 54,592
Apr 11, 10 PM $ 0.252
+0.48%
$ 6.33 million $ 54,710
Apr 11, 9 PM $ 0.251
-0.20%
$ 6.3 million $ 54,908
Apr 11, 8 PM $ 0.25
-0.56%
$ 6.29 million $ 55,271
Apr 11, 7 PM $ 0.252
-0.08%
$ 6.32 million $ 54,932
Apr 11, 6 PM $ 0.252
-0.28%
$ 6.32 million $ 55,278
Apr 11, 5 PM $ 0.252
+0.08%
$ 6.32 million $ 55,496
Apr 11, 4 PM $ 0.253
+0.44%
$ 6.34 million $ 55,747
Apr 11, 3 PM $ 0.252
+0.52%
$ 6.33 million $ 56,002
Apr 11, 2 PM $ 0.252
+0.40%
$ 6.32 million $ 55,550
Apr 11, 1 PM $ 0.251
-0.16%
$ 6.3 million $ 55,977
Apr 11, 12 PM $ 0.251
-0.32%
$ 6.31 million $ 55,855
Apr 11, 11 AM $ 0.251
-2.15%
$ 6.29 million $ 56,398
Apr 11, 10 AM $ 0.256
+0.12%
$ 6.44 million $ 56,178
Apr 11, 9 AM $ 0.256
-0.08%
$ 6.43 million $ 56,296
Apr 11, 8 AM $ 0.255
-0.23%
$ 6.41 million $ 56,425
Apr 11, 7 AM $ 0.255
-0.58%
$ 6.42 million $ 56,774
Apr 11, 6 AM $ 0.257
+0.63%
$ 6.46 million $ 56,601
Apr 11, 5 AM $ 0.258
+0.43%
$ 6.47 million $ 56,871
Apr 11, 4 AM $ 0.256
+0.16%
$ 6.44 million $ 56,883
Apr 11, 3 AM $ 0.258
+0.16%
$ 6.48 million $ 56,751