Ranger Historical Data

RNGR Page 50
Download
Date Close Price change Market cap Trading volume
Mar 4, 7 PM $ 0.731
+0.32%
$ 18.36 million $ 116,636
Mar 4, 6 PM $ 0.728
-0.38%
$ 18.3 million $ 117,198
Mar 4, 5 PM $ 0.731
+1.03%
$ 18.37 million $ 118,503
Mar 4, 4 PM $ 0.721
+1.14%
$ -- $ 122,018
Mar 4, 1 PM $ 0.706
+0.06%
$ 17.75 million $ 124,632
Mar 4, 12 PM $ 0.706
+0.65%
$ 17.74 million $ 124,988
Mar 4, 11 AM $ 0.701
-0.18%
$ 17.62 million $ 127,507
Mar 4, 9 AM $ 0.709
+0.00%
$ 17.82 million $ 129,411
Mar 4, 8 AM $ 0.709
-0.48%
$ 17.82 million $ 129,501
Mar 4, 7 AM $ 0.713
+0.22%
$ 17.91 million $ 130,213
Mar 4, 6 AM $ 0.711
+0.74%
$ 17.87 million $ 131,068
Mar 4, 5 AM $ 0.706
-0.66%
$ 17.73 million $ 130,447
Mar 4, 4 AM $ 0.71
+0.18%
$ 17.85 million $ 129,663
Mar 4, 3 AM $ 0.709
+0.29%
$ 17.82 million $ 130,761
Mar 4, 2 AM $ 0.707
-0.22%
$ 17.77 million $ 130,138
Mar 4, 1 AM $ 0.709
-1.10%
$ 17.81 million $ 129,889
Mar 4, 12 AM $ 0.717
+0.27%
$ 18.01 million $ 131,933
Mar 3, 11 PM $ 0.715
+2.05%
$ 17.96 million $ 148,016
Mar 3, 10 PM $ 0.701
-1.04%
$ 17.6 million $ 160,382
Mar 3, 9 PM $ 0.708
+0.92%
$ 17.79 million $ 160,295
Mar 3, 8 PM $ 0.701
+0.77%
$ 17.62 million $ 161,340
Mar 3, 7 PM $ 0.696
-1.27%
$ 17.49 million $ 161,856
Mar 3, 6 PM $ 0.705
-0.39%
$ 17.72 million $ 161,800
Mar 3, 5 PM $ 0.708
+1.77%
$ 17.79 million $ 159,943
Mar 3, 4 PM $ 0.696
-0.08%
$ 17.48 million $ 158,714
Mar 3, 3 PM $ 0.697
+1.91%
$ 17.51 million $ 156,573
Mar 3, 2 PM $ 0.684
+0.09%
$ 17.18 million $ 154,990
Mar 3, 1 PM $ 0.684
+0.24%
$ 17.19 million $ 154,416
Mar 3, 12 PM $ 0.683
+0.84%
$ 17.17 million $ 124,369
Mar 3, 11 AM $ 0.677
+2.25%
$ 17.02 million $ 151,106
Mar 3, 10 AM $ 0.658
-2.46%
$ 16.52 million $ 150,149
Mar 3, 9 AM $ 0.675
+0.01%
$ 16.95 million $ 149,639
Mar 3, 8 AM $ 0.676
+3.04%
$ 16.98 million $ 149,793
Mar 3, 7 AM $ 0.656
-0.99%
$ 16.48 million $ 150,159
Mar 3, 6 AM $ 0.662
-0.78%
$ 16.64 million $ 150,221
Mar 3, 5 AM $ 0.668
+0.07%
$ 16.77 million $ 151,724
Mar 3, 4 AM $ 0.667
+0.55%
$ 16.75 million $ 153,404
Mar 3, 3 AM $ 0.505
+0.07%
$ 12.69 million $ 21,076
Mar 3, 2 AM $ 0.502
-0.89%
$ 12.61 million $ 277
Mar 3, 1 AM $ 0.508
-0.10%
$ 12.77 million $ 278
Mar 3, 12 AM $ 0.506
-0.26%
$ 12.71 million $ 279
Mar 2, 11 PM $ 0.501
+0.63%
$ 12.58 million $ 279
Mar 2, 10 PM $ 0.497
+2.65%
$ 12.5 million $ 124,899
Mar 2, 9 PM $ 0.485
-0.84%
$ 12.18 million $ 125,853
Mar 2, 8 PM $ 0.489
+0.75%
$ 12.28 million $ 126,263
Mar 2, 7 PM $ 0.485
-0.11%
$ 12.19 million $ 127,460
Mar 2, 6 PM $ 0.486
-0.63%
$ 12.2 million $ 127,652
Mar 2, 5 PM $ 0.489
-0.32%
$ 12.28 million $ 128,854
Mar 2, 4 PM $ 0.49
-0.20%
$ 12.32 million $ 129,424
Mar 2, 3 PM $ 0.492
+0.57%
$ 12.36 million $ 129,178