Ranger Historical Data

RNGR Page 54
Download
Date Close Price change Market cap Trading volume
Feb 24, 8 AM $ 0.455
+0.38%
$ 11.44 million $ 810,700
Feb 24, 7 AM $ 0.454
-0.81%
$ 11.4 million $ 811,201
Feb 24, 6 AM $ 0.457
-1.60%
$ 11.49 million $ 811,768
Feb 24, 5 AM $ 0.465
+0.80%
$ 11.68 million $ 808,026
Feb 24, 4 AM $ 0.461
+0.78%
$ 11.58 million $ 797,713
Feb 24, 3 AM $ 0.457
-0.52%
$ 11.48 million $ 785,287
Feb 24, 2 AM $ 0.459
+0.08%
$ 11.54 million $ 783,506
Feb 24, 1 AM $ 0.459
-0.24%
$ 11.53 million $ 782,494
Feb 24, 12 AM $ 0.46
+0.27%
$ 11.56 million $ 787,926
Feb 23, 11 PM $ 0.459
-0.08%
$ 11.53 million $ 789,280
Feb 23, 10 PM $ 0.459
-0.83%
$ 11.54 million $ 792,670
Feb 23, 9 PM $ 0.463
+0.07%
$ 11.63 million $ 802,229
Feb 23, 8 PM $ 0.463
-0.45%
$ 11.63 million $ 809,329
Feb 23, 7 PM $ 0.465
+0.27%
$ 11.68 million $ 803,310
Feb 23, 6 PM $ 0.464
+1.43%
$ 11.65 million $ 812,404
Feb 23, 5 PM $ 0.457
-0.07%
$ 11.48 million $ 807,962
Feb 23, 4 PM $ 0.457
+0.70%
$ 11.49 million $ 794,163
Feb 23, 3 PM $ 0.454
-0.01%
$ 11.42 million $ 797,450
Feb 23, 2 PM $ 0.454
+0.15%
$ 11.42 million $ 808,169
Feb 23, 1 PM $ 0.454
+0.26%
$ 11.41 million $ 799,899
Feb 23, 12 PM $ 0.455
+0.55%
$ 11.43 million $ 784,506
Feb 23, 11 AM $ 0.452
-1.36%
$ 11.37 million $ 779,242
Feb 23, 10 AM $ 0.459
+0.10%
$ 11.52 million $ 786,825
Feb 23, 9 AM $ 0.458
+0.04%
$ 11.5 million $ 790,872
Feb 23, 8 AM $ 0.458
+1.78%
$ 11.5 million $ 799,357
Feb 23, 7 AM $ 0.45
+0.13%
$ 11.3 million $ 816,707
Feb 23, 6 AM $ 0.449
+0.10%
$ 11.28 million $ 829,701
Feb 23, 5 AM $ 0.449
-0.14%
$ 11.27 million $ 835,414
Feb 23, 4 AM $ 0.449
-1.14%
$ 11.29 million $ 841,684
Feb 23, 3 AM $ 0.455
+0.28%
$ 11.42 million $ 848,367
Feb 23, 2 AM $ 0.453
-0.32%
$ 11.39 million $ 848,953
Feb 23, 1 AM $ 0.455
+0.15%
$ 11.43 million $ 844,447
Feb 23, 12 AM $ 0.454
+1.15%
$ 11.41 million $ 844,110
Feb 22, 11 PM $ 0.449
-0.12%
$ 11.28 million $ 857,175
Feb 22, 10 PM $ 0.449
+0.15%
$ 11.29 million $ 839,596
Feb 22, 9 PM $ 0.449
-0.02%
$ 11.28 million $ 838,845
Feb 22, 8 PM $ 0.449
-0.13%
$ 11.28 million $ 834,701
Feb 22, 7 PM $ 0.449
+0.01%
$ 11.29 million $ 849,061
Feb 22, 6 PM $ 0.449
+0.07%
$ 11.29 million $ 832,667
Feb 22, 5 PM $ 0.449
-0.04%
$ 11.29 million $ 810,289
Feb 22, 4 PM $ 0.449
+0.13%
$ 11.29 million $ 809,510
Feb 22, 3 PM $ 0.449
-2.08%
$ 11.28 million $ 805,399
Feb 22, 2 PM $ 0.458
+0.54%
$ 11.52 million $ 804,553
Feb 22, 1 PM $ 0.456
+0.31%
$ 11.46 million $ 824,169
Feb 22, 12 PM $ 0.455
-0.19%
$ 11.42 million $ 836,269
Feb 22, 11 AM $ 0.456
+0.60%
$ 11.45 million $ 839,504
Feb 22, 10 AM $ 0.453
-0.44%
$ 11.38 million $ 820,205
Feb 22, 9 AM $ 0.455
+0.25%
$ 11.42 million $ 815,903
Feb 22, 8 AM $ 0.454
-0.51%
$ 11.4 million $ 813,336
Feb 22, 7 AM $ 0.456
+0.05%
$ 11.45 million $ 801,272