Ranger Historical Data

RNGR Page 36
Download
Date Close Price change Market cap Trading volume
Apr 4, 7 AM $ 0.277
+0.00%
$ 6.95 million $ 53,525
Apr 4, 6 AM $ 0.276
+0.14%
$ 6.94 million $ 53,202
Apr 4, 5 AM $ 0.262
+0.08%
$ 6.59 million $ 53,051
Apr 4, 4 AM $ 0.262
-2.38%
$ 6.59 million $ 52,849
Apr 4, 3 AM $ 0.269
-2.40%
$ 6.75 million $ 53,538
Apr 4, 2 AM $ 0.275
+0.62%
$ 6.92 million $ 53,271
Apr 4, 1 AM $ 0.275
+0.99%
$ 6.91 million $ 52,987
Apr 4, 12 AM $ 0.273
+0.18%
$ 6.85 million $ 53,020
Apr 3, 11 PM $ 0.272
-0.98%
$ 6.82 million $ 52,258
Apr 3, 10 PM $ 0.273
+0.33%
$ 6.86 million $ 52,447
Apr 3, 9 PM $ 0.273
-0.58%
$ 6.85 million $ 52,771
Apr 3, 8 PM $ 0.274
+0.62%
$ 6.89 million $ 53,260
Apr 3, 7 PM $ 0.271
-0.77%
$ 6.82 million $ 52,995
Apr 3, 6 PM $ 0.272
-0.29%
$ 6.84 million $ 54,212
Apr 3, 5 PM $ 0.274
-1.08%
$ 6.88 million $ 54,443
Apr 3, 4 PM $ 0.277
-0.04%
$ 6.96 million $ 54,741
Apr 3, 3 PM $ 0.277
+0.00%
$ 6.96 million $ 54,107
Apr 3, 2 PM $ 0.277
+0.04%
$ 6.96 million $ 54,958
Apr 3, 1 PM $ 0.277
-0.07%
$ 6.95 million $ 54,254
Apr 3, 12 PM $ 0.277
+0.00%
$ 6.96 million $ 54,118
Apr 3, 11 AM $ 0.277
+0.00%
$ 6.95 million $ 53,425
Apr 3, 10 AM $ 0.277
-0.04%
$ 6.95 million $ 53,984
Apr 3, 9 AM $ 0.277
-0.04%
$ 6.96 million $ 53,079
Apr 3, 8 AM $ 0.277
+0.00%
$ 6.96 million $ 53,572
Apr 3, 7 AM $ 0.277
-0.07%
$ 6.95 million $ 53,881
Apr 3, 6 AM $ 0.277
+0.04%
$ 6.96 million $ 53,881
Apr 3, 5 AM $ 0.277
+0.04%
$ 6.96 million $ 54,391
Apr 3, 4 AM $ 0.277
-0.07%
$ 6.95 million $ 53,833
Apr 3, 3 AM $ 0.277
+0.07%
$ 6.96 million $ 53,885
Apr 3, 2 AM $ 0.277
-0.04%
$ 6.95 million $ 54,055
Apr 3, 1 AM $ 0.277
+0.00%
$ 6.96 million $ 54,633
Apr 3, 12 AM $ 0.277
-0.04%
$ 6.96 million $ 54,393
Apr 2, 11 PM $ 0.277
+0.07%
$ 6.96 million $ 54,176
Apr 2, 10 PM $ 0.277
-2.53%
$ 6.95 million $ 53,615
Apr 2, 9 PM $ 0.285
-0.45%
$ 7.16 million $ 53,115
Apr 2, 8 PM $ 0.283
-1.18%
$ 7.11 million $ 53,229
Apr 2, 7 PM $ 0.286
+0.88%
$ 7.19 million $ 53,267
Apr 2, 6 PM $ 0.284
-0.35%
$ 7.15 million $ 53,241
Apr 2, 5 PM $ 0.287
+0.27%
$ 7.2 million $ 53,340
Apr 2, 4 PM $ 0.285
+0.35%
$ 7.16 million $ 52,770
Apr 2, 3 PM $ 0.284
-0.46%
$ 7.13 million $ 53,093
Apr 2, 2 PM $ 0.286
+0.96%
$ 7.18 million $ 52,863
Apr 2, 1 PM $ 0.283
-0.56%
$ 7.11 million $ 53,362
Apr 2, 12 PM $ 0.285
-0.60%
$ 7.15 million $ 53,931
Apr 2, 11 AM $ 0.286
-0.01%
$ 7.2 million $ 54,266
Apr 2, 10 AM $ 0.286
+0.00%
$ 7.2 million $ 54,502
Apr 2, 9 AM $ 0.287
+0.00%
$ 7.2 million $ 55,036
Apr 2, 8 AM $ 0.286
+1.21%
$ 7.19 million $ 54,910
Apr 2, 7 AM $ 0.283
-2.67%
$ 7.11 million $ 54,178
Apr 2, 6 AM $ 0.291
-0.32%
$ 7.31 million $ 54,438