Ranger Historical Data

RNGR Page 58
Download
Date Close Price change Market cap Trading volume
Feb 16, 12 AM $ 0.444
+0.36%
$ 11.15 million $ 797,797
Feb 15, 11 PM $ 0.442
-0.22%
$ 11.11 million $ 802,545
Feb 15, 10 PM $ 0.443
-0.12%
$ 11.14 million $ 791,868
Feb 15, 9 PM $ 0.444
+0.52%
$ 11.15 million $ 782,189
Feb 15, 8 PM $ 0.441
-0.36%
$ 11.09 million $ 792,668
Feb 15, 7 PM $ 0.443
-0.48%
$ 11.13 million $ 787,447
Feb 15, 6 PM $ 0.445
+0.68%
$ 11.18 million $ 798,045
Feb 15, 5 PM $ 0.442
-2.04%
$ 11.11 million $ 807,950
Feb 15, 4 PM $ 0.485
+0.05%
$ 12.2 million $ 718
Feb 15, 3 PM $ 0.485
-0.15%
$ 12.19 million $ 788,563
Feb 15, 2 PM $ 0.486
-0.09%
$ 12.21 million $ 777,502
Feb 15, 1 PM $ 0.486
+0.13%
$ 12.22 million $ 791,093
Feb 15, 12 PM $ 0.486
-0.05%
$ 12.2 million $ 783,457
Feb 15, 11 AM $ 0.486
+0.17%
$ 12.21 million $ 786,134
Feb 15, 10 AM $ 0.485
-0.02%
$ 12.18 million $ 800,992
Feb 15, 9 AM $ 0.485
+0.18%
$ 12.19 million $ 794,692
Feb 15, 8 AM $ 0.484
-0.06%
$ 12.17 million $ 786,342
Feb 15, 7 AM $ 0.485
+0.12%
$ 12.17 million $ 792,375
Feb 15, 6 AM $ 0.484
+0.05%
$ 12.16 million $ 794,722
Feb 15, 5 AM $ 0.484
-0.25%
$ 12.15 million $ 787,768
Feb 15, 4 AM $ 0.485
-0.30%
$ 12.19 million $ 792,373
Feb 15, 3 AM $ 0.486
+0.54%
$ 12.22 million $ 801,295
Feb 15, 2 AM $ 0.484
-0.21%
$ 12.16 million $ 825,319
Feb 15, 1 AM $ 0.485
+0.05%
$ 12.18 million $ 831,147
Feb 15, 12 AM $ 0.485
-0.14%
$ 12.18 million $ 837,509
Feb 14, 11 PM $ 0.485
+0.06%
$ 12.19 million $ 837,507
Feb 14, 10 PM $ 0.485
+0.20%
$ 12.18 million $ 845,426
Feb 14, 9 PM $ 0.484
-0.36%
$ 12.16 million $ 848,729
Feb 14, 8 PM $ 0.486
-0.32%
$ 12.2 million $ 850,979
Feb 14, 7 PM $ 0.487
+0.35%
$ 12.24 million $ 844,508
Feb 14, 6 PM $ 0.486
+0.56%
$ 12.2 million $ 843,815
Feb 14, 5 PM $ 0.483
-0.57%
$ 12.13 million $ 841,543
Feb 14, 4 PM $ 0.486
-0.79%
$ 12.2 million $ 851,464
Feb 14, 3 PM $ 0.49
-0.14%
$ 12.3 million $ 854,178
Feb 14, 2 PM $ 0.49
-0.24%
$ 12.32 million $ 858,210
Feb 14, 1 PM $ 0.491
-4.27%
$ 12.35 million $ 862,958
Feb 14, 12 PM $ 0.513
+0.21%
$ 12.89 million $ 875,154
Feb 14, 11 AM $ 0.512
-0.44%
$ 12.87 million $ 865,975
Feb 14, 10 AM $ 0.514
+0.37%
$ 12.92 million $ 857,668
Feb 14, 9 AM $ 0.512
-0.71%
$ 12.87 million $ 856,456
Feb 14, 8 AM $ 0.516
+0.59%
$ 12.97 million $ 875,036
Feb 14, 7 AM $ 0.513
+0.73%
$ 12.89 million $ 868,942
Feb 14, 6 AM $ 0.509
+0.02%
$ 12.8 million $ 861,571
Feb 14, 5 AM $ 0.509
-0.07%
$ 12.79 million $ 863,790
Feb 14, 4 AM $ 0.51
-0.89%
$ 12.8 million $ 870,820
Feb 14, 3 AM $ 0.514
+0.64%
$ 12.92 million $ 859,066
Feb 14, 2 AM $ 0.511
-0.39%
$ 12.84 million $ 854,402
Feb 14, 1 AM $ 0.513
+0.65%
$ 12.89 million $ 859,019
Feb 14, 12 AM $ 0.51
+0.82%
$ 12.8 million $ 852,095
Feb 13, 11 PM $ 0.505
+0.16%
$ 12.7 million $ 857,942