Ranger Historical Data

RNGR Page 7
Download
Date Close Price change Market cap Trading volume
Jun 5, 3 PM $ 0.0386
+1.18%
$ 969,322 $ 52,773
Jun 5, 2 PM $ 0.0383
-0.91%
$ 962,790 $ 53,774
Jun 5, 1 PM $ 0.0386
+1.50%
$ 969,825 $ 53,640
Jun 5, 12 PM $ 0.0381
-1.57%
$ 958,016 $ 53,766
Jun 5, 11 AM $ 0.0387
+1.23%
$ 971,835 $ 54,461
Jun 5, 10 AM $ 0.0382
-0.83%
$ 958,770 $ 54,770
Jun 5, 9 AM $ 0.0385
-3.41%
$ 966,810 $ 54,438
Jun 5, 8 AM $ 0.0397
-4.41%
$ 996,960 $ 54,039
Jun 5, 7 AM $ 0.0411
+0.10%
$ 1.03 million $ 54,236
Jun 5, 6 AM $ 0.0411
-0.70%
$ 1.03 million $ 54,059
Jun 5, 5 AM $ 0.0415
+6.47%
$ 1.04 million $ 53,716
Jun 5, 4 AM $ 0.0393
-0.18%
$ 986,910 $ 53,920
Jun 5, 3 AM $ 0.0393
+5.99%
$ 986,659 $ 53,651
Jun 5, 2 AM $ 0.037
-0.11%
$ 930,881 $ 53,768
Jun 5, 1 AM $ 0.0371
-0.22%
$ 931,886 $ 53,746
Jun 5, 12 AM $ 0.0372
-6.91%
$ 933,896 $ 54,212
Jun 4, 11 PM $ 0.0399
-0.57%
$ 1 million $ 53,944
Jun 4, 10 PM $ 0.0402
-0.20%
$ 1.01 million $ 54,126
Jun 4, 9 PM $ 0.0403
-0.57%
$ 1.01 million $ 54,519
Jun 4, 8 PM $ 0.0402
+3.71%
$ 1.01 million $ 55,071
Jun 4, 7 PM $ 0.0388
+0.21%
$ 974,599 $ 55,253
Jun 4, 6 PM $ 0.0387
+1.79%
$ 973,594 $ 55,516
Jun 4, 5 PM $ 0.0381
-2.06%
$ 957,011 $ 55,591
Jun 4, 4 PM $ 0.0387
+1.34%
$ 971,835 $ 55,558
Jun 4, 3 PM $ 0.0382
-0.75%
$ 960,277 $ 56,688
Jun 4, 2 PM $ 0.0387
+0.68%
$ 971,835 $ 56,086
Jun 4, 1 PM $ 0.0384
+1.00%
$ 965,554 $ 55,794
Jun 4, 12 PM $ 0.0379
-6.32%
$ 953,494 $ 55,472
Jun 4, 11 AM $ 0.0405
-0.10%
$ 1.02 million $ 54,972
Jun 4, 10 AM $ 0.0406
+0.00%
$ 1.02 million $ 55,259
Jun 4, 9 AM $ 0.0406
-0.66%
$ 1.02 million $ 55,929
Jun 4, 8 AM $ 0.0405
+0.10%
$ 1.02 million $ 55,909
Jun 4, 7 AM $ 0.0405
+1.15%
$ 1.02 million $ 55,898
Jun 4, 6 AM $ 0.0401
-3.83%
$ 1.01 million $ 55,872
Jun 4, 5 AM $ 0.0416
+0.12%
$ 1.05 million $ 56,055
Jun 4, 4 AM $ 0.0415
+0.27%
$ 1.04 million $ 56,220
Jun 4, 3 AM $ 0.0414
-0.38%
$ 1.04 million $ 56,630
Jun 4, 2 AM $ 0.0416
+0.34%
$ 1.04 million $ 57,798
Jun 4, 1 AM $ 0.0415
-1.21%
$ 1.04 million $ 57,478
Jun 4, 12 AM $ 0.042
+0.12%
$ 1.06 million $ 57,513
Jun 3, 11 PM $ 0.0421
-0.35%
$ 1.06 million $ 57,218
Jun 3, 10 PM $ 0.0422
-1.66%
$ 1.06 million $ 57,257
Jun 3, 9 PM $ 0.0429
-0.12%
$ 1.08 million $ 56,712
Jun 3, 8 PM $ 0.043
+0.02%
$ 1.08 million $ 56,672
Jun 3, 7 PM $ 0.0429
-0.49%
$ 1.08 million $ 56,493
Jun 3, 6 PM $ 0.0431
-3.92%
$ 1.08 million $ 56,421
Jun 3, 5 PM $ 0.045
-4.07%
$ 1.13 million $ 55,925
Jun 3, 4 PM $ 0.0469
-2.09%
$ 1.18 million $ 55,391
Jun 3, 3 PM $ 0.0478
+0.25%
$ 1.2 million $ 54,728
Jun 3, 2 PM $ 0.0478
+1.72%
$ 1.2 million $ 55,077