Ranger Historical Data

RNGR Page 46
Download
Date Close Price change Market cap Trading volume
Mar 13, 3 AM $ 0.579
+3.23%
$ 14.56 million $ 75,133
Mar 13, 2 AM $ 0.561
-0.56%
$ 14.1 million $ 74,490
Mar 13, 1 AM $ 0.565
-12.47%
$ 14.18 million $ 74,097
Mar 13, 12 AM $ 0.646
-13.69%
$ 16.22 million $ 71,774
Mar 12, 11 PM $ 0.748
+0.10%
$ 18.79 million $ 67,398
Mar 12, 10 PM $ 0.747
-1.50%
$ 18.77 million $ 67,517
Mar 12, 9 PM $ 0.76
+1.37%
$ 19.09 million $ 67,199
Mar 12, 8 PM $ 0.75
-0.82%
$ 18.85 million $ 68,295
Mar 12, 7 PM $ 0.757
+0.22%
$ 19.01 million $ 51,320
Mar 12, 6 PM $ 0.754
+0.16%
$ 18.95 million $ 68,555
Mar 12, 5 PM $ 0.753
+0.33%
$ 18.92 million $ 69,414
Mar 12, 4 PM $ 0.751
-1.49%
$ 18.87 million $ 69,909
Mar 12, 3 PM $ 0.762
+1.52%
$ 19.14 million $ 71,047
Mar 12, 2 PM $ 0.75
+0.96%
$ 18.85 million $ 70,802
Mar 12, 1 PM $ 0.742
+0.36%
$ 18.65 million $ 70,722
Mar 12, 12 PM $ 0.74
-0.18%
$ 18.59 million $ 70,471
Mar 12, 11 AM $ 0.74
+0.29%
$ 18.6 million $ 71,830
Mar 12, 10 AM $ 0.738
-0.94%
$ 18.53 million $ 54,458
Mar 12, 9 AM $ 0.743
-1.24%
$ 18.68 million $ 72,461
Mar 12, 8 AM $ 0.753
-2.83%
$ 18.91 million $ 72,370
Mar 12, 7 AM $ 0.774
+1.53%
$ 19.46 million $ 72,476
Mar 12, 6 AM $ 0.763
-0.61%
$ 19.17 million $ 72,825
Mar 12, 5 AM $ 0.768
+0.53%
$ 19.31 million $ 55,499
Mar 12, 4 AM $ 0.765
-1.18%
$ 19.23 million $ 73,872
Mar 12, 3 AM $ 0.775
-0.28%
$ 19.46 million $ 74,198
Mar 12, 2 AM $ 0.777
+1.52%
$ 19.51 million $ 74,820
Mar 12, 1 AM $ 0.765
+0.22%
$ 19.22 million $ 75,397
Mar 12, 12 AM $ 0.763
+0.01%
$ 19.17 million $ 75,450
Mar 11, 11 PM $ 0.763
-0.34%
$ 19.17 million $ 74,730
Mar 11, 10 PM $ 0.766
-1.63%
$ 19.24 million $ 74,391
Mar 11, 9 PM $ 0.778
+0.97%
$ 19.55 million $ 74,599
Mar 11, 8 PM $ 0.77
-1.78%
$ 19.36 million $ 73,755
Mar 11, 7 PM $ 0.784
+0.71%
$ 19.7 million $ 74,497
Mar 11, 6 PM $ 0.779
+2.32%
$ 19.56 million $ 74,074
Mar 11, 5 PM $ 0.761
-2.03%
$ 19.12 million $ 73,409
Mar 11, 4 PM $ 0.775
+1.25%
$ 19.48 million $ 73,964
Mar 11, 3 PM $ 0.765
-1.52%
$ 19.21 million $ 73,309
Mar 11, 2 PM $ 0.776
+0.79%
$ 19.5 million $ 73,536
Mar 11, 1 PM $ 0.77
-0.59%
$ 19.35 million $ 73,840
Mar 11, 12 PM $ 0.775
+3.67%
$ 19.47 million $ 73,994
Mar 11, 11 AM $ 0.748
-0.32%
$ 18.79 million $ 72,878
Mar 11, 10 AM $ 0.75
+0.10%
$ 18.85 million $ 56,279
Mar 11, 9 AM $ 0.75
-1.50%
$ 18.83 million $ 72,278
Mar 11, 8 AM $ 0.761
+1.88%
$ 19.12 million $ 72,914
Mar 11, 7 AM $ 0.747
+0.05%
$ 18.76 million $ 56,185
Mar 11, 6 AM $ 0.746
-0.88%
$ 18.75 million $ 56,634
Mar 11, 5 AM $ 0.753
+0.37%
$ 18.91 million $ 57,402
Mar 11, 4 AM $ 0.75
-0.63%
$ 18.85 million $ 74,916
Mar 11, 3 AM $ 0.755
+0.15%
$ 18.96 million $ 75,016
Mar 11, 2 AM $ 0.754
+0.23%
$ 18.94 million $ 57,921