Ranger Historical Data

RNGR Page 57
Download
Date Close Price change Market cap Trading volume
Feb 18, 2 AM $ 0.44
-0.40%
$ 11.05 million $ 814,820
Feb 18, 1 AM $ 0.442
-0.40%
$ 11.1 million $ 810,905
Feb 18, 12 AM $ 0.443
+0.11%
$ 11.14 million $ 816,976
Feb 17, 11 PM $ 0.443
+0.36%
$ 11.13 million $ 807,123
Feb 17, 10 PM $ 0.441
+0.49%
$ 11.09 million $ 783,793
Feb 17, 9 PM $ 0.439
-0.03%
$ 11.04 million $ 773,923
Feb 17, 8 PM $ 0.439
+0.13%
$ 11.04 million $ 785,969
Feb 17, 7 PM $ 0.439
+0.84%
$ 11.03 million $ 803,324
Feb 17, 6 PM $ 0.435
+0.09%
$ 10.94 million $ 828,690
Feb 17, 5 PM $ 0.435
-0.87%
$ 10.93 million $ 815,927
Feb 17, 4 PM $ 0.439
-2.28%
$ 11.02 million $ 803,735
Feb 17, 3 PM $ 0.449
+0.80%
$ 11.28 million $ 787,543
Feb 17, 2 PM $ 0.446
+0.83%
$ 11.19 million $ 781,606
Feb 17, 1 PM $ 0.442
-0.13%
$ 11.1 million $ 802,055
Feb 17, 12 PM $ 0.442
+0.21%
$ 11.11 million $ 783,987
Feb 17, 11 AM $ 0.441
-0.33%
$ 11.09 million $ 797,137
Feb 17, 10 AM $ 0.443
+0.13%
$ 11.13 million $ 805,809
Feb 17, 9 AM $ 0.442
-0.46%
$ 11.12 million $ 806,185
Feb 17, 8 AM $ 0.445
-0.42%
$ 11.17 million $ 818,660
Feb 17, 7 AM $ 0.446
+0.06%
$ 11.22 million $ 808,514
Feb 17, 6 AM $ 0.446
+0.26%
$ 11.21 million $ 810,394
Feb 17, 5 AM $ 0.445
+0.15%
$ 11.18 million $ 808,542
Feb 17, 4 AM $ 0.444
-0.29%
$ 11.16 million $ 817,840
Feb 17, 3 AM $ 0.446
+0.19%
$ 11.2 million $ 823,670
Feb 17, 2 AM $ 0.445
+0.46%
$ 11.18 million $ 812,706
Feb 17, 1 AM $ 0.443
-0.62%
$ 11.13 million $ 812,494
Feb 17, 12 AM $ 0.445
+0.98%
$ 11.19 million $ 813,226
Feb 16, 11 PM $ 0.441
-0.14%
$ 11.08 million $ 814,085
Feb 16, 10 PM $ 0.442
-0.55%
$ 11.1 million $ 830,924
Feb 16, 9 PM $ 0.444
+0.23%
$ 11.16 million $ 839,789
Feb 16, 8 PM $ 0.443
-0.01%
$ 11.14 million $ 826,666
Feb 16, 7 PM $ 0.443
-0.94%
$ 11.14 million $ 813,380
Feb 16, 6 PM $ 0.448
+0.81%
$ 11.25 million $ 791,784
Feb 16, 5 PM $ 0.444
-0.25%
$ 11.16 million $ 796,564
Feb 16, 4 PM $ 0.445
+0.14%
$ 11.19 million $ 795,240
Feb 16, 3 PM $ 0.445
-0.68%
$ 11.17 million $ 822,150
Feb 16, 2 PM $ 0.448
+0.60%
$ 11.25 million $ 840,280
Feb 16, 1 PM $ 0.445
+0.33%
$ 11.18 million $ 818,663
Feb 16, 12 PM $ 0.443
-0.05%
$ 11.14 million $ 831,296
Feb 16, 11 AM $ 0.442
-0.46%
$ 11.12 million $ 819,940
Feb 16, 10 AM $ 0.444
-0.47%
$ 11.17 million $ 808,491
Feb 16, 9 AM $ 0.447
+0.75%
$ 11.22 million $ 809,066
Feb 16, 8 AM $ 0.443
-0.52%
$ 11.14 million $ 817,388
Feb 16, 7 AM $ 0.446
+0.40%
$ 11.19 million $ 829,054
Feb 16, 6 AM $ 0.444
-0.12%
$ 11.15 million $ 831,206
Feb 16, 5 AM $ 0.444
-0.35%
$ 11.15 million $ 832,479
Feb 16, 4 AM $ 0.446
-0.61%
$ 11.19 million $ 815,011
Feb 16, 3 AM $ 0.448
+0.09%
$ 11.26 million $ 825,239
Feb 16, 2 AM $ 0.448
+0.96%
$ 11.25 million $ 805,737
Feb 16, 1 AM $ 0.443
-0.15%
$ 11.14 million $ 799,525