Ranger Historical Data

RNGR Page 55
Download
Date Close Price change Market cap Trading volume
Feb 22, 6 AM $ 0.456
-0.07%
$ 11.45 million $ 792,952
Feb 22, 5 AM $ 0.456
-0.33%
$ 11.46 million $ 790,942
Feb 22, 4 AM $ 0.458
+0.04%
$ 11.5 million $ 791,513
Feb 22, 3 AM $ 0.455
-0.10%
$ 11.43 million $ 789,455
Feb 22, 2 AM $ 0.455
+0.54%
$ 11.44 million $ 783,718
Feb 22, 1 AM $ 0.453
-0.80%
$ 11.38 million $ 803,046
Feb 22, 12 AM $ 0.457
+0.15%
$ 11.47 million $ 816,314
Feb 21, 11 PM $ 0.456
+0.07%
$ 11.45 million $ 803,024
Feb 21, 10 PM $ 0.456
-0.51%
$ 11.44 million $ 815,508
Feb 21, 9 PM $ 0.458
+1.09%
$ 11.5 million $ 823,223
Feb 21, 8 PM $ 0.453
-0.81%
$ 11.38 million $ 817,523
Feb 21, 7 PM $ 0.457
+0.92%
$ 11.47 million $ 793,425
Feb 21, 6 PM $ 0.452
-1.13%
$ 11.36 million $ 801,636
Feb 21, 5 PM $ 0.458
+0.10%
$ 11.5 million $ 822,089
Feb 21, 4 PM $ 0.457
-0.37%
$ 11.48 million $ 826,136
Feb 21, 3 PM $ 0.459
+0.26%
$ 11.53 million $ 827,855
Feb 21, 2 PM $ 0.458
-0.15%
$ 11.5 million $ 830,047
Feb 21, 1 PM $ 0.458
-0.56%
$ 11.51 million $ 815,833
Feb 21, 12 PM $ 0.461
+0.31%
$ 11.57 million $ 802,343
Feb 21, 11 AM $ 0.459
-0.91%
$ 11.54 million $ 787,217
Feb 21, 10 AM $ 0.463
+0.50%
$ 11.64 million $ 798,081
Feb 21, 9 AM $ 0.461
+0.76%
$ 11.59 million $ 806,261
Feb 21, 8 AM $ 0.457
-0.30%
$ 11.48 million $ 800,257
Feb 21, 7 AM $ 0.458
-1.29%
$ 11.51 million $ 797,546
Feb 21, 6 AM $ 0.464
+0.16%
$ 11.65 million $ 804,144
Feb 21, 5 AM $ 0.463
+1.79%
$ 11.63 million $ 805,925
Feb 21, 4 AM $ 0.455
-0.18%
$ 11.42 million $ 811,035
Feb 21, 3 AM $ 0.456
+0.03%
$ 11.45 million $ 817,550
Feb 21, 2 AM $ 0.455
-0.05%
$ 11.44 million $ 822,835
Feb 21, 1 AM $ 0.456
-0.03%
$ 11.45 million $ 821,045
Feb 21, 12 AM $ 0.456
-0.07%
$ 11.45 million $ 800,815
Feb 20, 11 PM $ 0.456
+0.50%
$ 11.46 million $ 806,081
Feb 20, 10 PM $ 0.454
+0.39%
$ 11.4 million $ 812,606
Feb 20, 9 PM $ 0.452
-0.96%
$ 11.35 million $ 819,854
Feb 20, 8 PM $ 0.456
+0.41%
$ 11.46 million $ 817,437
Feb 20, 7 PM $ 0.454
+0.49%
$ 11.42 million $ 831,424
Feb 20, 6 PM $ 0.452
-0.67%
$ 11.36 million $ 821,693
Feb 20, 5 PM $ 0.455
+0.09%
$ 11.44 million $ 808,565
Feb 20, 4 PM $ 0.455
+0.40%
$ 11.43 million $ 811,619
Feb 20, 3 PM $ 0.453
+0.05%
$ 11.38 million $ 809,745
Feb 20, 2 PM $ 0.453
-0.88%
$ 11.37 million $ 806,219
Feb 20, 1 PM $ 0.457
-0.68%
$ 11.47 million $ 810,869
Feb 20, 12 PM $ 0.46
-0.32%
$ 11.55 million $ 822,169
Feb 20, 11 AM $ 0.461
+0.17%
$ 11.59 million $ 823,957
Feb 20, 10 AM $ 0.46
+0.08%
$ 11.57 million $ 816,487
Feb 20, 9 AM $ 0.46
-0.78%
$ 11.56 million $ 805,398
Feb 20, 8 AM $ 0.464
-0.09%
$ 11.65 million $ 816,440
Feb 20, 7 AM $ 0.464
+0.02%
$ 11.66 million $ 814,651
Feb 20, 6 AM $ 0.464
-0.70%
$ 11.66 million $ 811,396
Feb 20, 5 AM $ 0.467
+1.35%
$ 11.74 million $ 808,098