Ranger Historical Data

RNGR Page 38
Download
Date Close Price change Market cap Trading volume
Mar 31, 3 AM $ 0.352
+0.37%
$ 8.84 million $ 61,416
Mar 31, 2 AM $ 0.35
-0.55%
$ 8.8 million $ 61,622
Mar 31, 1 AM $ 0.353
+0.18%
$ 8.87 million $ 61,468
Mar 30, 7 PM $ 0.218
+3.56%
$ 5.48 million $ 54,173
Mar 30, 6 PM $ 0.21
+0.91%
$ 5.27 million $ 54,293
Mar 30, 5 PM $ 0.208
+0.10%
$ 5.22 million $ 54,606
Mar 30, 4 PM $ 0.208
+0.43%
$ 5.24 million $ 54,538
Mar 30, 3 PM $ 0.208
-1.33%
$ 5.22 million $ 54,515
Mar 30, 2 PM $ 0.211
-8.43%
$ 5.29 million $ 54,366
Mar 30, 1 PM $ 0.23
+0.97%
$ 5.78 million $ 53,931
Mar 30, 12 PM $ 0.228
-1.09%
$ 5.72 million $ 54,324
Mar 30, 11 AM $ 0.23
+0.52%
$ 5.79 million $ 54,994
Mar 30, 10 AM $ 0.229
-0.43%
$ 5.76 million $ 55,707
Mar 30, 9 AM $ 0.23
+0.89%
$ 5.79 million $ 55,632
Mar 30, 8 AM $ 0.228
-0.35%
$ 5.74 million $ 55,662
Mar 30, 7 AM $ 0.229
+0.69%
$ 5.76 million $ 55,383
Mar 30, 6 AM $ 0.228
+1.79%
$ 5.72 million $ 55,254
Mar 30, 5 AM $ 0.224
-4.36%
$ 5.63 million $ 55,451
Mar 30, 4 AM $ 0.234
-0.59%
$ 5.88 million $ 55,366
Mar 30, 3 AM $ 0.236
+0.10%
$ 5.92 million $ 55,305
Mar 30, 2 AM $ 0.235
-3.20%
$ 5.91 million $ 55,338
Mar 30, 1 AM $ 0.245
+1.14%
$ 6.15 million $ 55,957
Mar 30, 12 AM $ 0.243
-0.37%
$ 6.11 million $ 55,965
Mar 29, 11 PM $ 0.244
+0.27%
$ 6.13 million $ 55,553
Mar 29, 10 PM $ 0.243
-16.93%
$ 6.11 million $ 56,194
Mar 29, 9 PM $ 0.292
+0.02%
$ 7.34 million $ 60
Mar 29, 8 PM $ 0.292
+0.21%
$ 7.33 million $ 66
Mar 29, 7 PM $ 0.292
+0.00%
$ 7.33 million $ 66
Mar 29, 6 PM $ 0.291
+0.15%
$ 7.32 million $ 66
Mar 29, 5 PM $ 0.291
-1.16%
$ 7.31 million $ 63
Mar 29, 4 PM $ 0.295
+0.33%
$ 7.41 million $ 61
Mar 29, 3 PM $ 0.293
+0.24%
$ 7.35 million $ 75
Mar 29, 2 PM $ 0.293
+0.09%
$ 7.36 million $ 31
Mar 29, 1 PM $ 0.293
-0.40%
$ 7.35 million $ 27
Mar 29, 12 PM $ 0.294
-0.26%
$ 7.39 million $ 79
Mar 29, 11 AM $ 0.294
+0.37%
$ 7.39 million $ 79
Mar 29, 10 AM $ 0.293
-0.13%
$ 7.37 million $ 105
Mar 29, 9 AM $ 0.295
+7.10%
$ 7.41 million $ 105
Mar 29, 8 AM $ 0.274
-5.67%
$ 6.88 million $ 56,469
Mar 29, 7 AM $ 0.29
+0.52%
$ 7.29 million $ 56,937
Mar 29, 6 AM $ 0.289
-0.69%
$ 7.25 million $ 56,393
Mar 29, 5 AM $ 0.29
-0.48%
$ 7.29 million $ 55,867
Mar 29, 4 AM $ 0.291
+14.10%
$ 7.32 million $ 55,683
Mar 29, 3 AM $ 0.255
-1.08%
$ 6.41 million $ 55,343
Mar 29, 2 AM $ 0.294
+0.36%
$ 7.39 million $ 128
Mar 29, 1 AM $ 0.294
+0.37%
$ 7.38 million $ 141
Mar 29, 12 AM $ 0.293
+0.08%
$ 7.36 million $ 141
Mar 28, 11 PM $ 0.292
+4.02%
$ 7.35 million $ 224
Mar 28, 10 PM $ 0.281
-0.51%
$ 7.05 million $ 54,702
Mar 28, 9 PM $ 0.283
-0.07%
$ 7.11 million $ 55,170