Ranger Historical Data

RNGR Page 65
Download
Date Close Price change Market cap Trading volume
Feb 1, 10 AM $ 0.513
-0.85%
$ 12.89 million $ 783,857
Feb 1, 9 AM $ 0.517
+0.63%
$ 13 million $ 793,113
Feb 1, 8 AM $ 0.514
-0.18%
$ 12.92 million $ 803,941
Feb 1, 7 AM $ 0.515
+1.06%
$ 12.94 million $ 794,387
Feb 1, 6 AM $ 0.51
+2.12%
$ 12.81 million $ 765,776
Feb 1, 5 AM $ 0.499
-0.36%
$ 12.54 million $ 756,696
Feb 1, 4 AM $ 0.501
+0.17%
$ 12.59 million $ 773,500
Feb 1, 3 AM $ 0.5
+0.72%
$ 12.57 million $ 779,814
Feb 1, 2 AM $ 0.497
+0.01%
$ 12.48 million $ 777,782
Feb 1, 1 AM $ 0.497
-0.12%
$ 12.48 million $ 791,231
Feb 1, 12 AM $ 0.497
-0.39%
$ 12.49 million $ 788,139
Jan 31, 11 PM $ 0.499
+1.18%
$ 12.54 million $ 787,264
Jan 31, 10 PM $ 0.493
+0.94%
$ 12.39 million $ 792,172
Jan 31, 9 PM $ 0.488
-1.54%
$ 12.27 million $ 796,713
Jan 31, 8 PM $ 0.496
-0.17%
$ 12.47 million $ 789,556
Jan 31, 7 PM $ 0.497
+1.93%
$ 12.49 million $ 794,039
Jan 31, 6 PM $ 0.488
-1.53%
$ 12.25 million $ 806,861
Jan 31, 5 PM $ 0.495
-4.46%
$ 12.44 million $ 808,968
Jan 31, 4 PM $ 0.518
+2.32%
$ 13.03 million $ 809,293
Jan 31, 3 PM $ 0.505
-1.80%
$ 12.68 million $ 803,778
Jan 31, 2 PM $ 0.514
-3.64%
$ 12.91 million $ 828,281
Jan 31, 1 PM $ 0.533
-1.03%
$ 13.4 million $ 824,737
Jan 31, 12 PM $ 0.539
-0.12%
$ 13.54 million $ 828,507
Jan 31, 11 AM $ 0.54
-0.15%
$ 13.56 million $ 844,240
Jan 31, 10 AM $ 0.54
+0.19%
$ 13.58 million $ 840,323
Jan 31, 9 AM $ 0.539
-0.32%
$ 13.55 million $ 853,984
Jan 31, 8 AM $ 0.541
-0.97%
$ 13.6 million $ 844,317
Jan 31, 7 AM $ 0.547
-0.41%
$ 13.74 million $ 851,682
Jan 31, 6 AM $ 0.549
-0.11%
$ 13.79 million $ 867,008
Jan 31, 5 AM $ 0.55
+0.17%
$ 13.81 million $ 876,230
Jan 31, 4 AM $ 0.549
-0.41%
$ 13.79 million $ 873,045
Jan 31, 3 AM $ 0.551
-0.71%
$ 13.84 million $ 867,195
Jan 31, 2 AM $ 0.555
+1.87%
$ 13.95 million $ 865,751
Jan 31, 1 AM $ 0.545
-2.20%
$ 13.69 million $ 863,505
Jan 31, 12 AM $ 0.557
+0.80%
$ 14 million $ 863,169
Jan 30, 11 PM $ 0.553
+2.42%
$ 13.89 million $ 861,700
Jan 30, 10 PM $ 0.54
+3.44%
$ 13.56 million $ 856,946
Jan 30, 9 PM $ 0.522
+0.31%
$ 13.11 million $ 876,490
Jan 30, 8 PM $ 0.52
+0.50%
$ 13.07 million $ 870,542
Jan 30, 7 PM $ 0.518
-1.39%
$ 13.01 million $ 852,659
Jan 30, 6 PM $ 0.525
+0.55%
$ 13.19 million $ 823,506
Jan 30, 5 PM $ 0.522
-2.63%
$ 13.12 million $ 800,683
Jan 30, 4 PM $ 0.536
-0.33%
$ 13.47 million $ 808,237
Jan 30, 3 PM $ 0.538
-0.04%
$ 13.51 million $ 796,838
Jan 30, 2 PM $ 0.538
+0.45%
$ 13.52 million $ 796,322
Jan 30, 1 PM $ 0.536
-0.66%
$ 13.46 million $ 792,208
Jan 30, 12 PM $ 0.539
-0.31%
$ 13.55 million $ 797,057
Jan 30, 11 AM $ 0.541
+0.95%
$ 13.59 million $ 785,571
Jan 30, 10 AM $ 0.536
-1.88%
$ 13.46 million $ 801,563
Jan 30, 9 AM $ 0.546
-0.73%
$ 13.72 million $ 788,553