Ranger Historical Data

RNGR Page 70
Download
Date Close Price change Market cap Trading volume
Jan 22, 12 AM $ 0.554
+3.66%
$ 13.92 million $ 845,830
Jan 21, 11 PM $ 0.534
+0.16%
$ 13.43 million $ 859,701
Jan 21, 10 PM $ 0.534
+0.92%
$ 13.4 million $ 849,787
Jan 21, 9 PM $ 0.529
-1.04%
$ 13.28 million $ 814,580
Jan 21, 8 PM $ 0.534
+0.04%
$ 13.42 million $ 839,940
Jan 21, 7 PM $ 0.534
-0.19%
$ 13.41 million $ 825,810
Jan 21, 6 PM $ 0.535
-1.08%
$ 13.44 million $ 832,167
Jan 21, 5 PM $ 0.541
-0.56%
$ 13.59 million $ 805,481
Jan 21, 4 PM $ 0.544
+0.55%
$ 13.66 million $ 802,238
Jan 21, 3 PM $ 0.541
+0.74%
$ 13.59 million $ 801,642
Jan 21, 2 PM $ 0.537
-0.18%
$ 13.49 million $ 801,263
Jan 21, 1 PM $ 0.538
+0.18%
$ 13.52 million $ 797,734
Jan 21, 12 PM $ 0.514
-1.78%
$ 12.92 million $ 784,453
Jan 21, 11 AM $ 0.524
-0.07%
$ 13.15 million $ 782,466
Jan 21, 10 AM $ 0.524
-1.61%
$ 13.16 million $ 776,517
Jan 21, 9 AM $ 0.532
-1.21%
$ 13.38 million $ 801,273
Jan 21, 8 AM $ 0.539
+0.92%
$ 13.54 million $ 797,279
Jan 21, 7 AM $ 0.534
+4.20%
$ 13.42 million $ 820,066
Jan 21, 6 AM $ 0.513
+1.07%
$ 12.88 million $ 822,566
Jan 21, 5 AM $ 0.507
-1.83%
$ 12.74 million $ 825,745
Jan 21, 4 AM $ 0.517
-0.96%
$ 12.98 million $ 828,020
Jan 21, 3 AM $ 0.521
-0.21%
$ 13.1 million $ 839,673
Jan 21, 2 AM $ 0.522
-0.94%
$ 13.12 million $ 851,289
Jan 21, 1 AM $ 0.527
+1.35%
$ 13.25 million $ 860,505
Jan 21, 12 AM $ 0.52
+0.24%
$ 13.07 million $ 846,452
Jan 20, 11 PM $ 0.519
-0.19%
$ 13.05 million $ 849,824
Jan 20, 10 PM $ 0.52
+0.76%
$ 13.07 million $ 860,072
Jan 20, 9 PM $ 0.516
-2.62%
$ 12.97 million $ 846,375
Jan 20, 8 PM $ 0.53
+1.02%
$ 13.32 million $ 831,746
Jan 20, 7 PM $ 0.525
+0.48%
$ 13.19 million $ 846,334
Jan 20, 6 PM $ 0.522
+1.68%
$ 13.13 million $ 846,272
Jan 20, 5 PM $ 0.515
-0.39%
$ 12.93 million $ 830,777
Jan 20, 4 PM $ 0.517
+0.49%
$ 12.99 million $ 869,628
Jan 20, 3 PM $ 0.514
-5.54%
$ 12.92 million $ 858,646
Jan 20, 2 PM $ 0.544
+0.09%
$ 13.68 million $ 882,066
Jan 20, 1 PM $ 0.544
+0.01%
$ 13.67 million $ 895,698
Jan 20, 12 PM $ 0.544
+0.36%
$ 13.67 million $ 905,579
Jan 20, 11 AM $ 0.542
+1.86%
$ 13.63 million $ 901,880
Jan 20, 10 AM $ 0.532
-1.46%
$ 13.38 million $ 909,487
Jan 20, 9 AM $ 0.54
-2.09%
$ 13.58 million $ 880,459
Jan 20, 8 AM $ 0.552
-1.55%
$ 13.87 million $ 877,406
Jan 20, 7 AM $ 0.561
-1.31%
$ 14.09 million $ 867,109
Jan 20, 6 AM $ 0.568
+1.67%
$ 14.27 million $ 871,025
Jan 20, 5 AM $ 0.559
-1.42%
$ 14.04 million $ 893,411
Jan 20, 4 AM $ 0.567
+1.37%
$ 14.24 million $ 881,885
Jan 20, 3 AM $ 0.559
+0.59%
$ 14.05 million $ 845,296
Jan 20, 2 AM $ 0.556
-0.10%
$ 13.97 million $ 812,301
Jan 20, 1 AM $ 0.556
-0.41%
$ 13.98 million $ 779,208
Jan 20, 12 AM $ 0.559
+0.45%
$ 14.03 million $ 789,097
Jan 19, 11 PM $ 0.556
-0.70%
$ 13.97 million $ 778,506