Ranger Historical Data

RNGR Page 56
Download
Date Close Price change Market cap Trading volume
Feb 20, 4 AM $ 0.461
-0.84%
$ 11.59 million $ 812,356
Feb 20, 3 AM $ 0.465
+0.33%
$ 11.68 million $ 803,997
Feb 20, 2 AM $ 0.463
+0.11%
$ 11.64 million $ 798,175
Feb 20, 1 AM $ 0.463
+0.18%
$ 11.63 million $ 793,576
Feb 20, 12 AM $ 0.462
-0.88%
$ 11.6 million $ 797,074
Feb 19, 11 PM $ 0.466
-0.15%
$ 11.7 million $ 794,621
Feb 19, 10 PM $ 0.467
+0.07%
$ 11.72 million $ 782,201
Feb 19, 9 PM $ 0.466
+0.77%
$ 11.71 million $ 778,663
Feb 19, 8 PM $ 0.463
-0.66%
$ 11.63 million $ 789,619
Feb 19, 7 PM $ 0.466
-0.07%
$ 11.7 million $ 783,475
Feb 19, 6 PM $ 0.466
+1.24%
$ 11.71 million $ 794,219
Feb 19, 5 PM $ 0.46
+0.32%
$ 11.57 million $ 793,270
Feb 19, 4 PM $ 0.459
-1.02%
$ 11.53 million $ 809,525
Feb 19, 3 PM $ 0.464
-0.05%
$ 11.65 million $ 814,792
Feb 19, 2 PM $ 0.464
-0.70%
$ 11.66 million $ 811,135
Feb 19, 1 PM $ 0.467
+1.59%
$ 11.74 million $ 822,496
Feb 19, 12 PM $ 0.46
-0.10%
$ 11.56 million $ 818,957
Feb 19, 11 AM $ 0.461
-0.84%
$ 11.57 million $ 819,405
Feb 19, 10 AM $ 0.464
-0.60%
$ 11.67 million $ 826,927
Feb 19, 9 AM $ 0.467
+0.00%
$ 11.74 million $ 830,096
Feb 19, 8 AM $ 0.467
-0.12%
$ 11.74 million $ 827,064
Feb 19, 7 AM $ 0.468
+0.31%
$ 11.75 million $ 838,841
Feb 19, 6 AM $ 0.466
-0.30%
$ 11.72 million $ 831,449
Feb 19, 5 AM $ 0.468
-0.01%
$ 11.75 million $ 816,504
Feb 19, 4 AM $ 0.468
+0.34%
$ 11.75 million $ 800,219
Feb 19, 3 AM $ 0.466
+0.26%
$ 11.71 million $ 793,730
Feb 19, 2 AM $ 0.465
-0.25%
$ 11.68 million $ 800,116
Feb 19, 1 AM $ 0.466
+0.11%
$ 11.71 million $ 801,438
Feb 19, 12 AM $ 0.466
-0.43%
$ 11.7 million $ 799,091
Feb 18, 11 PM $ 0.468
+0.02%
$ 11.75 million $ 804,132
Feb 18, 10 PM $ 0.468
+0.42%
$ 11.75 million $ 821,034
Feb 18, 9 PM $ 0.466
-0.14%
$ 11.7 million $ 816,437
Feb 18, 8 PM $ 0.466
+0.09%
$ 11.71 million $ 803,408
Feb 18, 7 PM $ 0.466
+1.12%
$ 11.71 million $ 801,970
Feb 18, 6 PM $ 0.461
-0.81%
$ 11.58 million $ 790,354
Feb 18, 5 PM $ 0.465
-0.28%
$ 11.67 million $ 796,800
Feb 18, 4 PM $ 0.467
+0.98%
$ 11.72 million $ 801,892
Feb 18, 3 PM $ 0.462
+0.36%
$ 11.61 million $ 801,070
Feb 18, 2 PM $ 0.46
-0.70%
$ 11.57 million $ 794,257
Feb 18, 1 PM $ 0.464
+3.51%
$ 11.65 million $ 779,201
Feb 18, 12 PM $ 0.448
+0.33%
$ 11.26 million $ 785,682
Feb 18, 11 AM $ 0.446
+0.96%
$ 11.22 million $ 796,352
Feb 18, 10 AM $ 0.442
+0.12%
$ 11.11 million $ 798,638
Feb 18, 9 AM $ 0.442
+0.19%
$ 11.1 million $ 803,876
Feb 18, 8 AM $ 0.441
-0.44%
$ 11.08 million $ 782,746
Feb 18, 7 AM $ 0.443
+0.52%
$ 11.13 million $ 778,866
Feb 18, 6 AM $ 0.441
-0.22%
$ 11.07 million $ 780,524
Feb 18, 5 AM $ 0.442
+0.15%
$ 11.09 million $ 794,231
Feb 18, 4 AM $ 0.441
+0.17%
$ 11.08 million $ 798,961
Feb 18, 3 AM $ 0.44
+0.01%
$ 11.06 million $ 801,594