Ranger Historical Data

RNGR Page 44
Download
Date Close Price change Market cap Trading volume
Mar 17, 7 AM $ 0.402
+0.34%
$ 10.11 million $ 77,951
Mar 17, 6 AM $ 0.401
-4.96%
$ 10.08 million $ 79,788
Mar 17, 5 AM $ 0.416
-2.16%
$ 10.45 million $ 79,853
Mar 17, 4 AM $ 0.425
-1.51%
$ 10.68 million $ 80,119
Mar 17, 3 AM $ 0.421
+0.24%
$ 10.58 million $ 82,094
Mar 17, 2 AM $ 0.417
-1.73%
$ 10.48 million $ 82,244
Mar 17, 1 AM $ 0.424
+1.11%
$ 10.65 million $ 82,049
Mar 17, 12 AM $ 0.419
-1.52%
$ 10.53 million $ 82,095
Mar 16, 11 PM $ 0.426
-1.01%
$ 10.7 million $ 82,599
Mar 16, 10 PM $ 0.43
-2.47%
$ 10.8 million $ 82,527
Mar 16, 9 PM $ 0.441
+4.39%
$ 11.07 million $ 82,612
Mar 16, 8 PM $ 0.424
-0.47%
$ 10.66 million $ 64,665
Mar 16, 7 PM $ 0.426
-0.07%
$ 10.71 million $ 82,024
Mar 16, 6 PM $ 0.428
+15.04%
$ 10.74 million $ 79,121
Mar 16, 5 PM $ 0.371
-0.31%
$ 9.31 million $ 76,871
Mar 16, 4 PM $ 0.371
+7.28%
$ 9.33 million $ 77,159
Mar 16, 3 PM $ 0.346
-0.42%
$ 8.69 million $ 76,661
Mar 16, 2 PM $ 0.347
+3.59%
$ 8.73 million $ 76,463
Mar 16, 1 PM $ 0.335
-3.64%
$ 8.43 million $ 78,100
Mar 16, 12 PM $ 0.349
+0.67%
$ 8.76 million $ 79,449
Mar 16, 11 AM $ 0.346
+0.69%
$ 8.7 million $ 79,251
Mar 16, 10 AM $ 0.344
-0.84%
$ 8.64 million $ 79,238
Mar 16, 9 AM $ 0.347
-0.26%
$ 8.73 million $ 79,419
Mar 16, 8 AM $ 0.349
-0.17%
$ 8.76 million $ 79,976
Mar 16, 7 AM $ 0.349
-3.53%
$ 8.77 million $ 79,850
Mar 16, 6 AM $ 0.361
-0.56%
$ 9.07 million $ 61,192
Mar 16, 5 AM $ 0.363
+1.19%
$ 9.12 million $ 77,536
Mar 16, 4 AM $ 0.359
-14.01%
$ 9.01 million $ 60,217
Mar 16, 3 AM $ 0.417
-0.39%
$ 10.47 million $ 76,038
Mar 16, 2 AM $ 0.418
+0.92%
$ 10.51 million $ 75,726
Mar 16, 1 AM $ 0.414
-1.78%
$ 10.41 million $ 75,559
Mar 16, 12 AM $ 0.421
-0.04%
$ 10.58 million $ 75,158
Mar 15, 11 PM $ 0.421
+1.74%
$ 10.58 million $ 57,458
Mar 15, 10 PM $ 0.414
-1.44%
$ 10.4 million $ 75,174
Mar 15, 9 PM $ 0.421
+0.15%
$ 10.58 million $ 75,043
Mar 15, 8 PM $ 0.419
-0.57%
$ 10.52 million $ 74,299
Mar 15, 7 PM $ 0.42
-1.63%
$ 10.56 million $ 75,329
Mar 15, 6 PM $ 0.424
+0.77%
$ 10.66 million $ 75,240
Mar 15, 5 PM $ 0.421
+0.13%
$ 10.58 million $ 75,455
Mar 15, 4 PM $ 0.421
-0.01%
$ 10.57 million $ 74,795
Mar 15, 3 PM $ 0.422
+0.20%
$ 10.6 million $ 74,113
Mar 15, 2 PM $ 0.421
+2.95%
$ 10.57 million $ 74,139
Mar 15, 1 PM $ 0.422
+7.08%
$ 10.6 million $ 73,702
Mar 15, 12 PM $ 0.393
-1.68%
$ 9.88 million $ 73,947
Mar 15, 11 AM $ 0.399
+0.54%
$ 10.03 million $ 74,097
Mar 15, 10 AM $ 0.397
-1.01%
$ 9.98 million $ 73,550
Mar 15, 9 AM $ 0.401
-1.38%
$ 10.08 million $ 73,528
Mar 15, 8 AM $ 0.408
+1.33%
$ 10.25 million $ 72,632
Mar 15, 7 AM $ 0.403
-0.65%
$ 10.14 million $ 72,468
Mar 15, 6 AM $ 0.406
+0.82%
$ 10.2 million $ 71,705