Ranger Historical Data

RNGR Page 71
Download
Date Close Price change Market cap Trading volume
Jan 19, 10 PM $ 0.559
+0.00%
$ 14.06 million $ 773,711
Jan 19, 9 PM $ 0.559
-0.17%
$ 14.06 million $ 768,827
Jan 19, 8 PM $ 0.56
+0.05%
$ 14.08 million $ 786,400
Jan 19, 7 PM $ 0.56
+0.01%
$ 14.07 million $ 773,160
Jan 19, 6 PM $ 0.56
-0.01%
$ 14.07 million $ 769,189
Jan 19, 5 PM $ 0.56
-0.90%
$ 14.07 million $ 783,699
Jan 19, 4 PM $ 0.565
+2.51%
$ 14.2 million $ 764,813
Jan 19, 3 PM $ 0.551
-0.13%
$ 13.85 million $ 746,952
Jan 19, 2 PM $ 0.552
+4.49%
$ 13.87 million $ 749,692
Jan 19, 1 PM $ 0.528
-1.71%
$ 13.27 million $ 738,904
Jan 19, 12 PM $ 0.539
-1.30%
$ 13.53 million $ 733,912
Jan 19, 11 AM $ 0.546
-1.25%
$ 13.71 million $ 742,532
Jan 19, 10 AM $ 0.553
+0.31%
$ 13.89 million $ 744,398
Jan 19, 9 AM $ 0.551
-0.55%
$ 13.84 million $ 754,456
Jan 19, 8 AM $ 0.554
-3.12%
$ 13.92 million $ 743,400
Jan 19, 7 AM $ 0.572
+1.43%
$ 14.37 million $ 746,457
Jan 19, 6 AM $ 0.564
-0.22%
$ 14.17 million $ 722,655
Jan 19, 5 AM $ 0.565
-0.11%
$ 14.2 million $ 712,727
Jan 19, 4 AM $ 0.566
-0.07%
$ 14.21 million $ 731,816
Jan 19, 3 AM $ 0.566
+0.07%
$ 14.22 million $ 771,630
Jan 19, 2 AM $ 0.566
-0.13%
$ 14.21 million $ 798,305
Jan 19, 1 AM $ 0.566
-0.84%
$ 14.23 million $ 822,197
Jan 19, 12 AM $ 0.571
-2.40%
$ 14.35 million $ 830,404
Jan 18, 11 PM $ 0.585
-0.89%
$ 14.71 million $ 831,943
Jan 18, 10 PM $ 0.591
+1.55%
$ 14.84 million $ 831,632
Jan 18, 9 PM $ 0.582
+0.23%
$ 14.61 million $ 848,575
Jan 18, 8 PM $ 0.58
-0.15%
$ 14.58 million $ 834,780
Jan 18, 7 PM $ 0.581
-0.02%
$ 14.6 million $ 853,724
Jan 18, 6 PM $ 0.581
+3.05%
$ 14.6 million $ 853,751
Jan 18, 5 PM $ 0.564
-4.08%
$ 14.17 million $ 822,403
Jan 18, 4 PM $ 0.588
+2.77%
$ 14.78 million $ 857,399
Jan 18, 3 PM $ 0.573
+1.24%
$ 14.39 million $ 862,089
Jan 18, 2 PM $ 0.566
-2.84%
$ 14.21 million $ 862,909
Jan 18, 1 PM $ 0.583
-1.67%
$ 14.64 million $ 854,296
Jan 18, 12 PM $ 0.592
-0.24%
$ 14.88 million $ 849,664
Jan 18, 11 AM $ 0.594
-0.65%
$ 14.92 million $ 833,763
Jan 18, 10 AM $ 0.598
+1.32%
$ 15.02 million $ 829,728
Jan 18, 9 AM $ 0.59
-5.12%
$ 14.82 million $ 836,348
Jan 18, 8 AM $ 0.622
-4.50%
$ 15.62 million $ 833,545
Jan 18, 7 AM $ 0.651
+1.03%
$ 16.36 million $ 809,499
Jan 18, 6 AM $ 0.645
-0.56%
$ 16.19 million $ 818,599
Jan 18, 5 AM $ 0.648
-0.95%
$ 16.29 million $ 809,878
Jan 18, 4 AM $ 0.654
-0.21%
$ 16.44 million $ 812,003
Jan 18, 3 AM $ 0.656
+0.17%
$ 16.48 million $ 799,293
Jan 18, 2 AM $ 0.655
-0.12%
$ 16.45 million $ 803,422
Jan 18, 1 AM $ 0.655
+0.00%
$ 16.47 million $ 800,160
Jan 18, 12 AM $ 0.655
-0.20%
$ 16.47 million $ 790,501
Jan 17, 11 PM $ 0.657
-0.28%
$ 16.5 million $ 785,140
Jan 17, 10 PM $ 0.659
-0.22%
$ 16.53 million $ 791,900
Jan 17, 9 PM $ 0.66
-0.06%
$ 16.59 million $ 779,901