Ranger Historical Data

RNGR
Download
Date Close Price change Market cap Trading volume
Today $ 0.0293
+0.00%
$ 730,132 $ 54,479
Yesterday $ 0.0312
-8.63%
$ 784,905 $ 53,930
Jun 15, 2026 $ 0.0342
+0.09%
$ 860,029 $ 52,702
Jun 14, 2026 $ 0.0342
+4.68%
$ 859,275 $ 56,033
Jun 13, 2026 $ 0.0327
+0.12%
$ 820,834 $ 56,344
Jun 12, 2026 $ 0.0326
-3.43%
$ 819,829 $ 53,327
Jun 11, 2026 $ 0.0339
-3.06%
$ 850,984 $ 53,963
Jun 10, 2026 $ 0.0348
+0.29%
$ 874,601 $ 55,263
Jun 9, 2026 $ 0.0346
-1.51%
$ 869,576 $ 56,658
Jun 8, 2026 $ 0.0351
-5.77%
$ 882,892 $ 53,077
Jun 7, 2026 $ 0.0372
-2.59%
$ 935,404 $ 54,246
Jun 6, 2026 $ 0.0382
+0.34%
$ 960,277 $ 58,021
Jun 5, 2026 $ 0.038
-4.73%
$ 955,755 $ 51,891
Jun 4, 2026 $ 0.0399
-4.84%
$ 1 million $ 53,944
Jun 3, 2026 $ 0.0421
-8.77%
$ 1.06 million $ 57,218
Jun 2, 2026 $ 0.0355
-1.52%
$ 892,691 $ 52,424
Jun 1, 2026 $ 0.0363
-4.67%
$ 912,289 $ 53,051
May 31, 2026 $ 0.0381
+0.00%
$ 957,011 $ 54,826
May 30, 2026 $ 0.0381
-0.57%
$ 957,011 $ 57,096
May 29, 2026 $ 0.0383
+0.42%
$ 962,539 $ 53,873
May 28, 2026 $ 0.0382
-4.84%
$ 958,519 $ 55,183
May 27, 2026 $ 0.0399
-9.09%
$ 1.01 million $ 55,481
May 26, 2026 $ 0.0438
-9.09%
$ 1.1 million $ 54,157
May 25, 2026 $ 0.0482
-12.99%
$ 1.21 million $ 54,574
May 24, 2026 $ 0.0554
-7.09%
$ 1.39 million $ 56,226
May 23, 2026 $ 0.0597
+5.55%
$ 1.5 million $ 53,679
May 22, 2026 $ 0.0566
-7.37%
$ 1.42 million $ 54,402
May 21, 2026 $ 0.0611
-5.10%
$ 1.53 million $ 54,930
May 20, 2026 $ 0.0642
-10.34%
$ 1.61 million $ 53,425
May 19, 2026 $ 0.0714
-14.04%
$ 1.8 million $ 56,909
May 18, 2026 $ 0.0832
-0.30%
$ 2.09 million $ 54,396
May 17, 2026 $ 0.0834
-5.52%
$ 2.1 million $ 54,524
May 16, 2026 $ 0.0884
-12.48%
$ 2.22 million $ 55,272
May 15, 2026 $ 0.0999
-13.13%
$ 2.51 million $ 52,877
May 14, 2026 $ 0.115
-3.77%
$ 2.89 million $ 53,956
May 13, 2026 $ 0.12
-2.36%
$ 3.01 million $ 56,176
May 12, 2026 $ 0.123
-0.08%
$ 3.08 million $ 52,943
May 11, 2026 $ 0.123
-1.21%
$ 3.09 million $ 55,967
May 10, 2026 $ 0.124
-1.50%
$ 3.13 million $ 53,371
May 9, 2026 $ 0.126
-4.10%
$ 3.17 million $ 56,057
May 8, 2026 $ 0.132
+8.17%
$ 3.33 million $ 54,145
May 7, 2026 $ 0.122
-11.75%
$ 3.08 million $ 54,278
May 6, 2026 $ 0.139
+2.66%
$ 3.48 million $ 54,058
May 5, 2026 $ 0.136
+7.71%
$ 3.4 million $ 54,842
May 4, 2026 $ 0.126
-1.80%
$ 3.16 million $ 53,680
May 3, 2026 $ 0.128
-1.61%
$ 3.22 million $ 55,678
May 2, 2026 $ 0.141
+32.33%
$ 3.54 million $ 54,366
May 1, 2026 $ 0.106
-8.04%
$ 2.67 million $ 54,990
Apr 30, 2026 $ 0.116
-9.95%
$ 2.91 million $ 54,525
Apr 29, 2026 $ 0.129
+0.16%
$ 3.23 million $ 55,064
Download