Ranger Historical Data

RNGR Page 33
Download
Date Close Price change Market cap Trading volume
Apr 11, 2 AM $ 0.256
-0.66%
$ 6.43 million $ 56,005
Apr 11, 1 AM $ 0.258
+1.86%
$ 6.47 million $ 55,673
Apr 11, 12 AM $ 0.253
+0.00%
$ 6.36 million $ 55,932
Apr 10, 11 PM $ 0.253
+0.08%
$ 6.36 million $ 55,798
Apr 10, 10 PM $ 0.253
-1.63%
$ 6.36 million $ 56,231
Apr 10, 9 PM $ 0.257
+0.78%
$ 6.46 million $ 56,314
Apr 10, 8 PM $ 0.256
-0.04%
$ 6.44 million $ 56,458
Apr 10, 7 PM $ 0.256
-3.21%
$ 6.44 million $ 56,789
Apr 10, 6 PM $ 0.265
+0.19%
$ 6.65 million $ 56,781
Apr 10, 5 PM $ 0.265
-2.00%
$ 6.65 million $ 56,922
Apr 10, 4 PM $ 0.27
-1.17%
$ 6.78 million $ 56,682
Apr 10, 3 PM $ 0.276
+1.47%
$ 6.92 million $ 56,983
Apr 10, 2 PM $ 0.272
-3.31%
$ 6.83 million $ 57,423
Apr 10, 1 PM $ 0.281
+0.04%
$ 7.07 million $ 57,183
Apr 10, 12 PM $ 0.281
-9.14%
$ 7.07 million $ 57,761
Apr 10, 11 AM $ 0.309
-0.26%
$ 7.77 million $ 56,709
Apr 10, 10 AM $ 0.31
+0.36%
$ 7.78 million $ 56,264
Apr 10, 9 AM $ 0.308
+0.59%
$ 7.75 million $ 56,374
Apr 10, 8 AM $ 0.306
-0.03%
$ 7.7 million $ 56,500
Apr 10, 7 AM $ 0.306
-0.74%
$ 7.7 million $ 56,780
Apr 10, 6 AM $ 0.31
-0.70%
$ 7.79 million $ 56,427
Apr 10, 5 AM $ 0.312
-2.89%
$ 7.85 million $ 55,910
Apr 10, 4 AM $ 0.322
+0.34%
$ 8.1 million $ 56,457
Apr 10, 3 AM $ 0.321
-2.05%
$ 8.06 million $ 57,015
Apr 10, 2 AM $ 0.326
+4.38%
$ 8.2 million $ 57,427
Apr 10, 1 AM $ 0.311
-0.67%
$ 7.81 million $ 57,531
Apr 10, 12 AM $ 0.313
-0.19%
$ 7.86 million $ 57,524
Apr 9, 11 PM $ 0.313
-1.32%
$ 7.87 million $ 57,373
Apr 9, 10 PM $ 0.318
+0.76%
$ 7.98 million $ 56,651
Apr 9, 9 PM $ 0.316
-1.86%
$ 7.94 million $ 56,701
Apr 9, 8 PM $ 0.324
+1.99%
$ 8.13 million $ 56,511
Apr 9, 7 PM $ 0.317
-1.49%
$ 7.97 million $ 56,996
Apr 9, 6 PM $ 0.323
+19.64%
$ 8.13 million $ 58,000
Apr 9, 5 PM $ 0.27
-3.05%
$ 6.79 million $ 57,533
Apr 9, 4 PM $ 0.279
-2.31%
$ 7 million $ 59,092
Apr 9, 3 PM $ 0.284
-0.25%
$ 7.14 million $ 58,636
Apr 9, 2 PM $ 0.285
+7.35%
$ 7.16 million $ 58,422
Apr 9, 1 PM $ 0.265
+2.00%
$ 6.65 million $ 58,267
Apr 9, 12 PM $ 0.258
-8.22%
$ 6.48 million $ 57,970
Apr 9, 11 AM $ 0.281
+0.79%
$ 7.05 million $ 58,023
Apr 9, 10 AM $ 0.279
-0.43%
$ 7.01 million $ 58,210
Apr 9, 9 AM $ 0.28
+0.36%
$ 7.04 million $ 58,067
Apr 9, 8 AM $ 0.281
-0.64%
$ 7.06 million $ 57,739
Apr 9, 7 AM $ 0.283
+0.25%
$ 7.1 million $ 57,876
Apr 9, 6 AM $ 0.282
+0.00%
$ 7.08 million $ 58,142
Apr 9, 5 AM $ 0.282
-0.21%
$ 7.08 million $ 58,339
Apr 9, 4 AM $ 0.282
+0.04%
$ 7.1 million $ 58,232
Apr 9, 3 AM $ 0.283
+0.25%
$ 7.1 million $ 57,410
Apr 9, 2 AM $ 0.282
+0.07%
$ 7.08 million $ 58,161
Apr 9, 1 AM $ 0.282
+0.04%
$ 7.08 million $ 58,016