Ranger Historical Data

RNGR Page 45
Download
Date Close Price change Market cap Trading volume
Mar 15, 5 AM $ 0.403
-0.60%
$ 10.12 million $ 70,976
Mar 15, 4 AM $ 0.404
-0.67%
$ 10.16 million $ 71,917
Mar 15, 3 AM $ 0.408
+0.36%
$ 10.24 million $ 72,075
Mar 15, 2 AM $ 0.406
-0.37%
$ 10.19 million $ 72,567
Mar 15, 1 AM $ 0.407
-0.23%
$ 10.23 million $ 72,639
Mar 15, 12 AM $ 0.408
+0.68%
$ 10.25 million $ 72,601
Mar 14, 11 PM $ 0.405
+0.39%
$ 10.18 million $ 72,778
Mar 14, 10 PM $ 0.403
-0.21%
$ 10.13 million $ 72,563
Mar 14, 9 PM $ 0.403
-1.15%
$ 10.13 million $ 71,815
Mar 14, 8 PM $ 0.408
-2.09%
$ 10.24 million $ 71,942
Mar 14, 7 PM $ 0.416
-1.35%
$ 10.46 million $ 71,379
Mar 14, 6 PM $ 0.422
+0.03%
$ 10.6 million $ 71,675
Mar 14, 5 PM $ 0.423
+0.79%
$ 10.62 million $ 56,946
Mar 14, 4 PM $ 0.42
+0.64%
$ 10.54 million $ 72,180
Mar 14, 3 PM $ 0.417
-1.17%
$ 10.48 million $ 72,564
Mar 14, 2 PM $ 0.421
-2.55%
$ 10.59 million $ 73,007
Mar 14, 1 PM $ 0.433
-2.68%
$ 10.89 million $ 78,424
Mar 14, 12 PM $ 0.444
-1.19%
$ 11.17 million $ 77,576
Mar 14, 11 AM $ 0.45
+0.18%
$ 11.3 million $ 78,106
Mar 14, 10 AM $ 0.449
-0.35%
$ 11.27 million $ 78,948
Mar 14, 9 AM $ 0.45
+1.62%
$ 11.31 million $ 78,987
Mar 14, 8 AM $ 0.443
+0.23%
$ 11.13 million $ 79,972
Mar 14, 7 AM $ 0.442
-1.90%
$ 11.1 million $ 80,692
Mar 14, 6 AM $ 0.449
+0.84%
$ 11.27 million $ 82,170
Mar 14, 5 AM $ 0.445
-0.75%
$ 11.18 million $ 82,413
Mar 14, 4 AM $ 0.447
-4.16%
$ 11.24 million $ 82,486
Mar 14, 3 AM $ 0.467
+0.53%
$ 11.73 million $ 82,449
Mar 14, 2 AM $ 0.46
-1.96%
$ 11.55 million $ 82,450
Mar 14, 1 AM $ 0.469
+0.84%
$ 11.79 million $ 82,586
Mar 14, 12 AM $ 0.465
-0.75%
$ 11.69 million $ 85,383
Mar 13, 11 PM $ 0.47
+0.84%
$ 11.8 million $ 89,750
Mar 13, 10 PM $ 0.465
-0.39%
$ 11.69 million $ 89,524
Mar 13, 9 PM $ 0.467
-2.20%
$ 11.74 million $ 89,980
Mar 13, 8 PM $ 0.478
+0.95%
$ 12 million $ 89,554
Mar 13, 7 PM $ 0.473
-0.73%
$ 11.89 million $ 89,459
Mar 13, 6 PM $ 0.477
+0.15%
$ 11.98 million $ 89,063
Mar 13, 5 PM $ 0.476
-1.61%
$ 11.97 million $ 88,816
Mar 13, 4 PM $ 0.484
-2.03%
$ 12.17 million $ 88,206
Mar 13, 3 PM $ 0.494
+0.77%
$ 12.41 million $ 87,740
Mar 13, 2 PM $ 0.491
-13.93%
$ 12.33 million $ 88,084
Mar 13, 1 PM $ 0.57
+0.40%
$ 14.33 million $ 82,477
Mar 13, 12 PM $ 0.568
+0.06%
$ 14.27 million $ 81,963
Mar 13, 11 AM $ 0.567
-1.94%
$ 14.26 million $ 81,279
Mar 13, 10 AM $ 0.584
+0.90%
$ 14.68 million $ 79,909
Mar 13, 9 AM $ 0.58
-0.87%
$ 14.57 million $ 79,696
Mar 13, 8 AM $ 0.585
+1.02%
$ 14.69 million $ 79,039
Mar 13, 7 AM $ 0.579
+1.32%
$ 14.56 million $ 78,834
Mar 13, 6 AM $ 0.571
-0.04%
$ 14.35 million $ 77,972
Mar 13, 5 AM $ 0.571
-1.82%
$ 14.35 million $ 77,508
Mar 13, 4 AM $ 0.582
+0.39%
$ 14.62 million $ 76,479