Ranger Historical Data

RNGR Page 72
Download
Date Close Price change Market cap Trading volume
Jan 17, 8 PM $ 0.661
-0.35%
$ 16.6 million $ 785,192
Jan 17, 7 PM $ 0.663
-0.58%
$ 16.66 million $ 786,106
Jan 17, 6 PM $ 0.667
-0.06%
$ 16.76 million $ 791,815
Jan 17, 5 PM $ 0.667
-0.07%
$ 16.77 million $ 793,495
Jan 17, 4 PM $ 0.668
-0.43%
$ 16.78 million $ 791,309
Jan 17, 3 PM $ 0.671
-0.04%
$ 16.86 million $ 793,047
Jan 17, 2 PM $ 0.671
+0.34%
$ 16.86 million $ 818,922
Jan 17, 1 PM $ 0.669
-0.10%
$ 16.8 million $ 826,022
Jan 17, 12 PM $ 0.669
-0.13%
$ 16.82 million $ 857,467
Jan 17, 11 AM $ 0.67
+0.69%
$ 16.84 million $ 867,486
Jan 17, 10 AM $ 0.666
+0.12%
$ 16.72 million $ 899,775
Jan 17, 9 AM $ 0.665
-1.32%
$ 16.7 million $ 895,834
Jan 17, 8 AM $ 0.674
-0.18%
$ 16.93 million $ 912,164
Jan 17, 7 AM $ 0.675
+1.14%
$ 16.96 million $ 922,807
Jan 17, 6 AM $ 0.667
+0.71%
$ 16.77 million $ 942,282
Jan 17, 5 AM $ 0.663
-1.19%
$ 16.65 million $ 943,902
Jan 17, 4 AM $ 0.671
-0.39%
$ 16.85 million $ 967,428
Jan 17, 3 AM $ 0.673
-0.97%
$ 16.92 million $ 990,284
Jan 17, 2 AM $ 0.68
+0.27%
$ 17.08 million $ 990,009
Jan 17, 1 AM $ 0.678
+0.30%
$ 17.04 million $ 1.02 million
Jan 17, 12 AM $ 0.676
-0.33%
$ 16.99 million $ 1.05 million
Jan 16, 11 PM $ 0.678
+0.49%
$ 17.04 million $ 1.06 million
Jan 16, 10 PM $ 0.675
+0.98%
$ 16.96 million $ 1.11 million
Jan 16, 9 PM $ 0.669
+0.41%
$ 16.8 million $ 1.12 million
Jan 16, 8 PM $ 0.666
+0.44%
$ 16.73 million $ 1.13 million
Jan 16, 7 PM $ 0.663
+2.49%
$ 16.65 million $ 1.14 million
Jan 16, 6 PM $ 0.647
-0.74%
$ 16.25 million $ 1.15 million
Jan 16, 5 PM $ 0.652
+1.16%
$ 16.37 million $ 1.15 million
Jan 16, 4 PM $ 0.644
+1.56%
$ 16.18 million $ 1.17 million
Jan 16, 3 PM $ 0.634
-0.74%
$ 15.94 million $ 1.19 million
Jan 16, 2 PM $ 0.639
-0.94%
$ 16.05 million $ 1.2 million
Jan 16, 1 PM $ 0.645
+0.92%
$ 16.21 million $ 1.19 million
Jan 16, 12 PM $ 0.639
-2.83%
$ 16.06 million $ 1.2 million
Jan 16, 11 AM $ 0.658
+0.64%
$ 16.52 million $ 1.17 million
Jan 16, 10 AM $ 0.653
-1.24%
$ 16.42 million $ 1.15 million
Jan 16, 9 AM $ 0.662
+0.45%
$ 16.62 million $ 1.14 million
Jan 16, 8 AM $ 0.659
-7.85%
$ 16.55 million $ 1.14 million
Jan 16, 7 AM $ 0.718
-0.19%
$ 18.05 million $ 735,345
Jan 16, 6 AM $ 0.717
+1.93%
$ 18.01 million $ 726,941
Jan 16, 5 AM $ 0.703
-1.51%
$ 17.66 million $ 1.19 million
Jan 16, 4 AM $ 0.714
+0.13%
$ 17.94 million $ 1.21 million
Jan 16, 3 AM $ 0.713
-0.02%
$ 17.91 million $ 1.2 million
Jan 16, 2 AM $ 0.713
-0.13%
$ 17.92 million $ 1.23 million
Jan 16, 1 AM $ 0.714
-1.32%
$ 17.94 million $ 1.2 million
Jan 16, 12 AM $ 0.724
+0.85%
$ 18.18 million $ 1.18 million
Jan 15, 11 PM $ 0.717
-0.85%
$ 18.02 million $ 1.17 million
Jan 15, 10 PM $ 0.723
-0.46%
$ 18.18 million $ 1.15 million
Jan 15, 9 PM $ 0.727
+0.07%
$ 18.26 million $ 1.14 million
Jan 15, 8 PM $ 0.727
+0.98%
$ 18.26 million $ 1.17 million
Jan 15, 7 PM $ 0.72
-0.14%
$ 18.1 million $ 1.18 million