Ranger Historical Data

RNGR Page 34
Download
Date Close Price change Market cap Trading volume
Apr 9, 12 AM $ 0.282
+0.00%
$ 7.08 million $ 58,042
Apr 8, 11 PM $ 0.282
-0.04%
$ 7.09 million $ 57,910
Apr 8, 10 PM $ 0.283
+0.28%
$ 7.11 million $ 58,149
Apr 8, 8 PM $ 0.311
-1.08%
$ 7.81 million $ 57,816
Apr 8, 7 PM $ 0.314
+13.06%
$ 7.9 million $ 57,057
Apr 8, 6 PM $ 0.28
+0.00%
$ 7.02 million $ 56,339
Apr 8, 5 PM $ 0.28
+2.57%
$ 7.03 million $ 54,798
Apr 8, 4 PM $ 0.273
+10.71%
$ 6.85 million $ 54,613
Apr 8, 3 PM $ 0.246
-1.29%
$ 6.17 million $ 54,045
Apr 8, 2 PM $ 0.249
-0.04%
$ 6.25 million $ 53,790
Apr 8, 1 PM $ 0.249
+0.12%
$ 6.25 million $ 53,706
Apr 8, 12 PM $ 0.249
+0.04%
$ 6.25 million $ 54,460
Apr 8, 11 AM $ 0.249
+0.08%
$ 6.26 million $ 54,403
Apr 8, 10 AM $ 0.249
+0.00%
$ 6.25 million $ 54,269
Apr 8, 9 AM $ 0.249
-0.08%
$ 6.25 million $ 54,180
Apr 8, 8 AM $ 0.249
+0.12%
$ 6.26 million $ 54,621
Apr 8, 7 AM $ 0.249
-0.20%
$ 6.25 million $ 54,805
Apr 8, 6 AM $ 0.249
-0.04%
$ 6.25 million $ 55,052
Apr 8, 5 AM $ 0.249
+0.00%
$ 6.25 million $ 54,597
Apr 8, 4 AM $ 0.249
+0.20%
$ 6.26 million $ 54,660
Apr 8, 3 AM $ 0.249
-0.20%
$ 6.25 million $ 54,828
Apr 8, 2 AM $ 0.249
+0.20%
$ 6.26 million $ 53,734
Apr 8, 1 AM $ 0.249
-0.16%
$ 6.25 million $ 53,511
Apr 8, 12 AM $ 0.249
+0.48%
$ 6.26 million $ 53,939
Apr 7, 11 PM $ 0.249
+0.08%
$ 6.26 million $ 54,337
Apr 7, 10 PM $ 0.249
+0.04%
$ 6.26 million $ 54,596
Apr 7, 9 PM $ 0.249
-5.50%
$ 6.26 million $ 54,543
Apr 7, 8 PM $ 0.264
+1.74%
$ 6.62 million $ 54,478
Apr 7, 7 PM $ 0.259
-0.15%
$ 6.51 million $ 54,598
Apr 7, 6 PM $ 0.261
+0.85%
$ 6.56 million $ 54,400
Apr 7, 5 PM $ 0.259
+0.27%
$ 6.51 million $ 54,758
Apr 7, 4 PM $ 0.259
-0.73%
$ 6.49 million $ 54,408
Apr 7, 3 PM $ 0.261
-0.46%
$ 6.55 million $ 55,096
Apr 7, 2 PM $ 0.262
+2.23%
$ 6.58 million $ 55,115
Apr 7, 1 PM $ 0.256
-5.64%
$ 6.43 million $ 55,310
Apr 7, 12 PM $ 0.271
-0.15%
$ 6.82 million $ 54,298
Apr 7, 11 AM $ 0.27
-0.63%
$ 6.79 million $ 54,276
Apr 7, 10 AM $ 0.273
+0.55%
$ 6.86 million $ 54,367
Apr 7, 9 AM $ 0.271
-0.59%
$ 6.82 million $ 54,895
Apr 7, 8 AM $ 0.273
+1.19%
$ 6.86 million $ 55,030
Apr 7, 7 AM $ 0.27
-1.14%
$ 6.78 million $ 54,792
Apr 7, 6 AM $ 0.273
+0.00%
$ 6.85 million $ 54,279
Apr 7, 5 AM $ 0.273
-0.11%
$ 6.85 million $ 54,634
Apr 7, 4 AM $ 0.273
+0.00%
$ 6.85 million $ 54,584
Apr 7, 3 AM $ 0.272
-0.37%
$ 6.82 million $ 54,404
Apr 7, 2 AM $ 0.273
-0.15%
$ 6.85 million $ 55,053
Apr 7, 1 AM $ 0.273
+0.11%
$ 6.86 million $ 54,815
Apr 7, 12 AM $ 0.273
+0.18%
$ 6.86 million $ 54,396
Apr 6, 11 PM $ 0.272
-2.68%
$ 6.84 million $ 54,593
Apr 6, 10 PM $ 0.281
+1.33%
$ 7.07 million $ 54,254