Ranger Historical Data

RNGR Page 40
Download
Date Close Price change Market cap Trading volume
Mar 26, 10 AM $ 0.201
-6.04%
$ 5.04 million $ 55,775
Mar 26, 9 AM $ 0.214
-22.51%
$ 5.39 million $ 54,847
Mar 26, 8 AM $ 0.278
+0.11%
$ 6.98 million $ 54,262
Mar 26, 7 AM $ 0.277
-0.47%
$ 6.97 million $ 54,008
Mar 26, 6 AM $ 0.279
+0.18%
$ 7.01 million $ 53,518
Mar 26, 5 AM $ 0.278
-0.22%
$ 6.98 million $ 53,598
Mar 26, 4 AM $ 0.279
-0.11%
$ 7.01 million $ 53,312
Mar 26, 3 AM $ 0.278
-0.61%
$ 6.99 million $ 53,109
Mar 26, 2 AM $ 0.28
+0.79%
$ 7.03 million $ 52,815
Mar 26, 1 AM $ 0.278
-0.75%
$ 6.98 million $ 52,241
Mar 26, 12 AM $ 0.28
+0.65%
$ 7.03 million $ 52,171
Mar 25, 11 PM $ 0.278
-0.43%
$ 6.98 million $ 52,028
Mar 25, 10 PM $ 0.291
-3.19%
$ 7.32 million $ 52,128
Mar 25, 9 PM $ 0.301
-0.46%
$ 7.57 million $ 52,425
Mar 25, 8 PM $ 0.304
+0.93%
$ 7.63 million $ 52,526
Mar 25, 7 PM $ 0.301
+3.01%
$ 7.56 million $ 53,223
Mar 25, 6 PM $ 0.292
-1.52%
$ 7.34 million $ 57,162
Mar 25, 5 PM $ 0.313
+3.54%
$ 7.86 million $ 57,247
Mar 25, 4 PM $ 0.301
-10.51%
$ 7.57 million $ 58,087
Mar 25, 1 PM $ 0.355
-0.42%
$ 8.91 million $ 58,496
Mar 25, 12 PM $ 0.355
+4.91%
$ 8.92 million $ 58,468
Mar 25, 11 AM $ 0.33
-5.01%
$ 8.29 million $ 58,872
Mar 25, 10 AM $ 0.347
+4.01%
$ 8.73 million $ 59,522
Mar 25, 9 AM $ 0.334
+0.12%
$ 8.39 million $ 59,526
Mar 25, 8 AM $ 0.334
+10.39%
$ 8.38 million $ 59,796
Mar 25, 7 AM $ 0.302
+0.97%
$ 7.59 million $ 59,843
Mar 25, 6 AM $ 0.299
-1.09%
$ 7.51 million $ 60,645
Mar 25, 5 AM $ 0.303
-7.03%
$ 7.61 million $ 61,129
Mar 25, 4 AM $ 0.324
+0.28%
$ 8.13 million $ 61,203
Mar 25, 3 AM $ 0.324
+0.78%
$ 8.15 million $ 61,348
Mar 25, 2 AM $ 0.333
-0.57%
$ 8.36 million $ 61,506
Mar 25, 1 AM $ 0.335
-5.56%
$ 8.41 million $ 61,598
Mar 25, 12 AM $ 0.354
+0.37%
$ 8.9 million $ 61,042
Mar 24, 6 PM $ 0.16
-0.06%
$ 4.01 million $ 56,592
Mar 24, 5 PM $ 0.16
+0.06%
$ 4.01 million $ 56,552
Mar 24, 4 PM $ 0.16
+0.06%
$ 4.01 million $ 57,095
Mar 24, 3 PM $ 0.16
+0.00%
$ 4.01 million $ 56,734
Mar 24, 2 PM $ 0.16
-20.83%
$ 4.01 million $ 56,624
Mar 24, 1 PM $ 0.202
-0.40%
$ 5.07 million $ 55,944
Mar 24, 12 PM $ 0.203
-0.05%
$ 5.09 million $ 56,293
Mar 24, 6 AM $ 0.173
+0.52%
$ 4.35 million $ 54,908
Mar 24, 5 AM $ 0.171
-0.64%
$ 4.3 million $ 54,617
Mar 24, 4 AM $ 0.172
-7.71%
$ 4.33 million $ 54,724
Mar 24, 3 AM $ 0.187
-1.74%
$ 4.69 million $ 54,761
Mar 24, 2 AM $ 0.189
-0.58%
$ 4.75 million $ 54,692
Mar 23, 8 PM $ 0.112
+0.00%
$ 2.82 million $ 53,880
Mar 23, 5 PM $ 0.116
-3.64%
$ 2.92 million $ 53,624
Mar 23, 4 PM $ 0.12
+0.33%
$ 3.03 million $ 53,633
Mar 23, 3 PM $ 0.12
+1.26%
$ 3.03 million $ 53,577
Mar 23, 2 PM $ 0.119
-8.47%
$ 2.99 million $ 53,896