Ranger Historical Data

RNGR Page 60
Download
Date Close Price change Market cap Trading volume
Feb 11, 8 PM $ 0.547
+0.34%
$ 13.73 million $ 698,701
Feb 11, 7 PM $ 0.545
+0.09%
$ 13.69 million $ 703,493
Feb 11, 6 PM $ 0.544
-0.08%
$ 13.68 million $ 692,248
Feb 11, 5 PM $ 0.545
-1.50%
$ 13.69 million $ 703,764
Feb 11, 4 PM $ 0.553
-0.22%
$ 13.89 million $ 713,390
Feb 11, 3 PM $ 0.554
-0.62%
$ 13.92 million $ 708,051
Feb 11, 2 PM $ 0.557
+0.61%
$ 14 million $ 690,933
Feb 11, 1 PM $ 0.554
+1.01%
$ 13.91 million $ 694,972
Feb 11, 12 PM $ 0.548
-0.19%
$ 13.77 million $ 705,458
Feb 11, 11 AM $ 0.549
+0.03%
$ 13.8 million $ 695,237
Feb 11, 10 AM $ 0.549
+0.08%
$ 13.8 million $ 686,717
Feb 11, 9 AM $ 0.549
+0.15%
$ 13.79 million $ 704,664
Feb 11, 8 AM $ 0.548
-0.10%
$ 13.77 million $ 715,498
Feb 11, 7 AM $ 0.548
-0.11%
$ 13.78 million $ 717,085
Feb 11, 6 AM $ 0.549
+0.07%
$ 13.79 million $ 720,001
Feb 11, 5 AM $ 0.549
+0.10%
$ 13.79 million $ 733,522
Feb 11, 4 AM $ 0.548
-0.54%
$ 13.77 million $ 740,391
Feb 11, 3 AM $ 0.551
-0.99%
$ 13.85 million $ 744,044
Feb 11, 2 AM $ 0.557
+1.17%
$ 13.98 million $ 739,506
Feb 11, 1 AM $ 0.55
-0.43%
$ 13.82 million $ 743,231
Feb 11, 12 AM $ 0.552
-0.85%
$ 13.88 million $ 755,612
Feb 10, 11 PM $ 0.557
+0.53%
$ 14 million $ 746,856
Feb 10, 10 PM $ 0.554
+2.09%
$ 13.93 million $ 745,965
Feb 10, 9 PM $ 0.543
+0.49%
$ 13.64 million $ 764,930
Feb 10, 8 PM $ 0.54
+0.46%
$ 13.57 million $ 782,053
Feb 10, 7 PM $ 0.538
-0.11%
$ 13.51 million $ 781,032
Feb 10, 6 PM $ 0.538
-0.25%
$ 13.53 million $ 794,046
Feb 10, 5 PM $ 0.54
-0.05%
$ 13.56 million $ 785,325
Feb 10, 4 PM $ 0.54
+0.69%
$ 13.57 million $ 803,875
Feb 10, 3 PM $ 0.536
+0.50%
$ 13.48 million $ 822,401
Feb 10, 2 PM $ 0.533
-0.95%
$ 13.4 million $ 822,614
Feb 10, 1 PM $ 0.538
+0.06%
$ 13.53 million $ 816,249
Feb 10, 12 PM $ 0.538
-0.02%
$ 13.52 million $ 801,831
Feb 10, 11 AM $ 0.538
-0.21%
$ 13.53 million $ 813,440
Feb 10, 10 AM $ 0.54
+0.76%
$ 13.56 million $ 807,302
Feb 10, 9 AM $ 0.536
-0.53%
$ 13.45 million $ 792,506
Feb 10, 8 AM $ 0.538
-0.22%
$ 13.53 million $ 787,688
Feb 10, 7 AM $ 0.54
+0.15%
$ 13.56 million $ 800,965
Feb 10, 6 AM $ 0.539
-0.08%
$ 13.54 million $ 814,173
Feb 10, 5 AM $ 0.539
+1.22%
$ 13.55 million $ 829,561
Feb 10, 4 AM $ 0.533
-0.22%
$ 13.38 million $ 840,849
Feb 10, 3 AM $ 0.534
+0.48%
$ 13.41 million $ 838,088
Feb 10, 2 AM $ 0.531
-0.35%
$ 13.35 million $ 846,429
Feb 10, 1 AM $ 0.533
+0.28%
$ 13.4 million $ 830,656
Feb 10, 12 AM $ 0.532
-0.17%
$ 13.36 million $ 829,235
Feb 9, 11 PM $ 0.533
+0.63%
$ 13.38 million $ 836,379
Feb 9, 10 PM $ 0.529
+0.41%
$ 13.3 million $ 840,386
Feb 9, 9 PM $ 0.527
+0.87%
$ 13.24 million $ 845,750
Feb 9, 8 PM $ 0.523
-0.16%
$ 13.13 million $ 833,898
Feb 9, 7 PM $ 0.523
-0.07%
$ 13.15 million $ 838,675