Ranger Historical Data

RNGR Page 66
Download
Date Close Price change Market cap Trading volume
Jan 30, 8 AM $ 0.55
+0.54%
$ 13.82 million $ 807,738
Jan 30, 7 AM $ 0.547
-0.78%
$ 13.75 million $ 811,736
Jan 30, 6 AM $ 0.551
+2.74%
$ 13.85 million $ 811,111
Jan 30, 5 AM $ 0.537
-0.24%
$ 13.48 million $ 813,719
Jan 30, 4 AM $ 0.538
+0.74%
$ 13.52 million $ 816,116
Jan 30, 3 AM $ 0.534
-0.89%
$ 13.42 million $ 824,379
Jan 30, 2 AM $ 0.539
-0.48%
$ 13.54 million $ 811,647
Jan 30, 1 AM $ 0.542
-1.15%
$ 13.61 million $ 816,542
Jan 30, 12 AM $ 0.548
+0.22%
$ 13.76 million $ 826,114
Jan 29, 11 PM $ 0.547
+2.08%
$ 13.73 million $ 826,818
Jan 29, 10 PM $ 0.535
-0.01%
$ 13.45 million $ 806,452
Jan 29, 9 PM $ 0.535
+0.31%
$ 13.45 million $ 794,697
Jan 29, 8 PM $ 0.534
-0.62%
$ 13.41 million $ 812,901
Jan 29, 7 PM $ 0.537
-1.81%
$ 13.49 million $ 838,341
Jan 29, 6 PM $ 0.547
-0.10%
$ 13.74 million $ 867,489
Jan 29, 5 PM $ 0.547
+1.39%
$ 13.75 million $ 870,308
Jan 29, 4 PM $ 0.54
-3.27%
$ 13.56 million $ 870,364
Jan 29, 3 PM $ 0.558
-2.94%
$ 14.02 million $ 859,620
Jan 29, 2 PM $ 0.575
-0.03%
$ 14.45 million $ 849,674
Jan 29, 1 PM $ 0.575
-0.10%
$ 14.45 million $ 846,062
Jan 29, 12 PM $ 0.576
+0.13%
$ 14.47 million $ 853,341
Jan 29, 11 AM $ 0.575
-0.39%
$ 14.45 million $ 867,810
Jan 29, 10 AM $ 0.577
+0.28%
$ 14.51 million $ 837,677
Jan 29, 9 AM $ 0.576
+0.19%
$ 14.46 million $ 843,798
Jan 29, 8 AM $ 0.575
+0.26%
$ 14.44 million $ 830,262
Jan 29, 7 AM $ 0.573
-0.03%
$ 14.4 million $ 829,583
Jan 29, 6 AM $ 0.573
-0.03%
$ 14.4 million $ 830,741
Jan 29, 5 AM $ 0.573
+0.09%
$ 14.4 million $ 839,186
Jan 29, 4 AM $ 0.573
+0.10%
$ 14.4 million $ 833,339
Jan 29, 3 AM $ 0.573
+0.04%
$ 14.39 million $ 837,787
Jan 29, 2 AM $ 0.572
-1.30%
$ 14.38 million $ 855,034
Jan 29, 1 AM $ 0.58
-0.05%
$ 14.57 million $ 842,138
Jan 29, 12 AM $ 0.58
-0.07%
$ 14.57 million $ 833,256
Jan 28, 11 PM $ 0.581
+0.17%
$ 14.59 million $ 829,282
Jan 28, 10 PM $ 0.579
-0.36%
$ 14.56 million $ 826,245
Jan 28, 9 PM $ 0.581
+2.02%
$ 14.61 million $ 832,473
Jan 28, 8 PM $ 0.57
-1.46%
$ 14.32 million $ 823,044
Jan 28, 7 PM $ 0.578
+0.84%
$ 14.53 million $ 842,790
Jan 28, 6 PM $ 0.574
+1.56%
$ 14.41 million $ 821,606
Jan 28, 5 PM $ 0.565
+0.68%
$ 14.19 million $ 819,254
Jan 28, 4 PM $ 0.561
-1.39%
$ 14.09 million $ 814,150
Jan 28, 3 PM $ 0.569
-0.45%
$ 14.29 million $ 834,646
Jan 28, 2 PM $ 0.571
-0.64%
$ 14.35 million $ 846,145
Jan 28, 1 PM $ 0.575
-1.56%
$ 14.44 million $ 845,205
Jan 28, 12 PM $ 0.584
-0.80%
$ 14.67 million $ 835,578
Jan 28, 11 AM $ 0.589
+1.95%
$ 14.79 million $ 833,772
Jan 28, 10 AM $ 0.577
-0.17%
$ 14.49 million $ 845,248
Jan 28, 9 AM $ 0.577
+0.34%
$ 14.51 million $ 830,105
Jan 28, 8 AM $ 0.576
-0.16%
$ 14.46 million $ 830,662
Jan 28, 7 AM $ 0.577
+0.20%
$ 14.49 million $ 816,061