Ranger Historical Data

RNGR Page 47
Download
Date Close Price change Market cap Trading volume
Mar 11, 1 AM $ 0.752
+0.00%
$ 18.89 million $ 58,409
Mar 11, 12 AM $ 0.752
-0.05%
$ 18.89 million $ 58,499
Mar 10, 11 PM $ 0.752
+0.21%
$ 18.89 million $ 58,647
Mar 10, 10 PM $ 0.751
-1.41%
$ 18.86 million $ 74,654
Mar 10, 9 PM $ 0.761
+1.58%
$ 19.13 million $ 74,638
Mar 10, 8 PM $ 0.749
-0.09%
$ 18.83 million $ 74,638
Mar 10, 7 PM $ 0.75
-0.32%
$ 18.85 million $ 58,192
Mar 10, 6 PM $ 0.752
-0.07%
$ 18.91 million $ 58,777
Mar 10, 5 PM $ 0.753
+0.13%
$ 18.92 million $ 75,568
Mar 10, 4 PM $ 0.752
-0.06%
$ 18.9 million $ 75,158
Mar 10, 3 PM $ 0.753
-2.65%
$ 18.91 million $ 75,189
Mar 10, 2 PM $ 0.773
+1.68%
$ 19.43 million $ 74,720
Mar 10, 1 PM $ 0.761
-0.35%
$ 19.12 million $ 73,711
Mar 10, 12 PM $ 0.763
+0.26%
$ 19.18 million $ 57,479
Mar 10, 11 AM $ 0.762
+0.00%
$ 19.13 million $ 74,063
Mar 10, 10 AM $ 0.762
+0.22%
$ 19.14 million $ 74,235
Mar 10, 9 AM $ 0.76
+0.01%
$ 19.11 million $ 74,598
Mar 10, 8 AM $ 0.76
-1.22%
$ 19.1 million $ 74,435
Mar 10, 7 AM $ 0.77
+1.32%
$ 19.34 million $ 74,078
Mar 10, 6 AM $ 0.76
+0.09%
$ 19.08 million $ 73,367
Mar 10, 5 AM $ 0.759
-0.16%
$ 19.07 million $ 73,011
Mar 10, 4 AM $ 0.76
-0.07%
$ 19.09 million $ 55,035
Mar 10, 3 AM $ 0.76
-1.40%
$ 19.1 million $ 72,160
Mar 10, 2 AM $ 0.771
+0.52%
$ 19.37 million $ 72,317
Mar 10, 1 AM $ 0.767
-0.38%
$ 19.27 million $ 72,370
Mar 10, 12 AM $ 0.77
+1.41%
$ 19.35 million $ 72,141
Mar 9, 11 PM $ 0.759
-1.38%
$ 19.08 million $ 71,839
Mar 9, 10 PM $ 0.77
-0.02%
$ 19.34 million $ 72,146
Mar 9, 9 PM $ 0.77
+0.79%
$ 19.35 million $ 71,764
Mar 9, 8 PM $ 0.764
-0.53%
$ 19.19 million $ 71,841
Mar 9, 7 PM $ 0.768
-0.35%
$ 19.3 million $ 71,014
Mar 9, 6 PM $ 0.771
+1.07%
$ 19.36 million $ 70,905
Mar 9, 5 PM $ 0.762
+0.65%
$ 19.16 million $ 70,501
Mar 9, 4 PM $ 0.758
-0.54%
$ 19.05 million $ 70,599
Mar 9, 3 PM $ 0.762
-0.80%
$ 19.15 million $ 71,057
Mar 9, 2 PM $ 0.768
+1.11%
$ 19.29 million $ 71,359
Mar 9, 1 PM $ 0.759
-0.78%
$ 19.08 million $ 71,958
Mar 9, 12 PM $ 0.765
+0.51%
$ 19.23 million $ 71,873
Mar 9, 11 AM $ 0.762
-0.25%
$ 19.14 million $ 71,560
Mar 9, 10 AM $ 0.764
+0.92%
$ 19.2 million $ 71,963
Mar 9, 9 AM $ 0.757
-0.37%
$ 19.03 million $ 71,800
Mar 9, 8 AM $ 0.76
+0.57%
$ 19.1 million $ 72,408
Mar 9, 7 AM $ 0.756
-0.74%
$ 18.98 million $ 72,143
Mar 9, 6 AM $ 0.761
+0.44%
$ 19.13 million $ 72,019
Mar 9, 5 AM $ 0.758
+0.11%
$ 19.05 million $ 71,970
Mar 9, 4 AM $ 0.758
-0.01%
$ 19.03 million $ 71,847
Mar 9, 3 AM $ 0.758
-0.02%
$ 19.04 million $ 71,341
Mar 9, 2 AM $ 0.758
+0.08%
$ 19.04 million $ 71,323
Mar 9, 1 AM $ 0.757
+0.45%
$ 19.02 million $ 71,050
Mar 9, 12 AM $ 0.754
-0.76%
$ 18.93 million $ 70,936