Ranger Historical Data

RNGR
Download
Date Close Price change Market cap Trading volume
Today $ 0.13
+0.00%
$ 3.25 million $ 54,604
Yesterday $ 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
Apr 28, 2026 $ 0.128
-2.06%
$ 3.23 million $ 55,982
Apr 27, 2026 $ 0.135
-6.33%
$ 3.29 million $ 56,662
Apr 26, 2026 $ 0.144
-2.37%
$ 3.61 million $ 55,687
Apr 25, 2026 $ 0.147
+0.07%
$ 3.7 million $ 53,835
Apr 24, 2026 $ 0.146
-7.72%
$ 3.7 million $ 55,151
Apr 23, 2026 $ 0.159
-11.95%
$ 3.99 million $ 55,835
Apr 22, 2026 $ 0.181
-16.78%
$ 4.53 million $ 57,278
Apr 21, 2026 $ 0.217
+3.39%
$ 5.48 million $ 53,423
Apr 20, 2026 $ 0.21
+7.52%
$ 5.27 million $ 55,558
Apr 19, 2026 $ 0.195
-14.02%
$ 4.9 million $ 55,608
Apr 18, 2026 $ 0.227
+62.30%
$ 5.69 million $ 57,193
Apr 17, 2026 $ 0.14
-4.64%
$ 3.51 million $ 54,705
Apr 16, 2026 $ 0.146
-16.92%
$ 3.68 million $ 54,861
Apr 15, 2026 $ 0.178
+1.19%
$ 4.43 million $ 53,154
Apr 14, 2026 $ 0.176
-11.00%
$ 4.42 million $ 53,119
Apr 13, 2026 $ 0.198
-10.40%
$ 4.98 million $ 55,223
Apr 12, 2026 $ 0.221
-12.31%
$ 5.56 million $ 54,867
Apr 11, 2026 $ 0.252
-0.55%
$ 6.33 million $ 54,592
Apr 10, 2026 $ 0.253
-19.18%
$ 6.36 million $ 55,798
Apr 9, 2026 $ 0.313
+11.22%
$ 7.87 million $ 57,373
Apr 8, 2026 $ 0.282
+13.76%
$ 7.09 million $ 57,910
Apr 7, 2026 $ 0.249
-8.52%
$ 6.26 million $ 54,337
Apr 6, 2026 $ 0.272
+0.41%
$ 6.84 million $ 54,593
Apr 5, 2026 $ 0.272
-7.82%
$ 6.84 million $ 54,854
Apr 4, 2026 $ 0.328
+20.62%
$ 8.25 million $ 55,512
Apr 3, 2026 $ 0.272
-1.99%
$ 6.82 million $ 52,258
Apr 2, 2026 $ 0.277
-5.95%
$ 6.96 million $ 54,176
Apr 1, 2026 $ 0.295
-10.42%
$ 7.4 million $ 54,193
Mar 31, 2026 $ 0.329
-6.72%
$ 8.26 million $ 54,330
Mar 30, 2026 $ 0.218
-10.66%
$ 5.48 million $ 54,173
Mar 29, 2026 $ 0.244
-16.62%
$ 6.13 million $ 55,553
Mar 28, 2026 $ 0.292
+5.81%
$ 7.35 million $ 224
Mar 27, 2026 $ 0.304
-13.82%
$ 7.63 million $ 53,313
Mar 26, 2026 $ 0.352
+26.47%
$ 8.83 million $ 57,190
Mar 25, 2026 $ 0.278
-21.20%
$ 6.98 million $ 52,028
Mar 24, 2026 $ 0.16
-15.95%
$ 4.01 million $ 56,592
Mar 23, 2026 $ 0.112
-13.14%
$ 2.82 million $ 53,880
Mar 22, 2026 $ 0.129
-10.71%
$ 3.25 million $ 54,550
Mar 21, 2026 $ 0.144
-16.60%
$ 3.64 million $ 59,105
Mar 20, 2026 $ 0.172
-16.03%
$ 4.34 million $ 55,456
Mar 19, 2026 $ 0.205
-39.73%
$ 5.16 million $ 59,742
Mar 18, 2026 $ 0.34
-3.54%
$ 8.55 million $ 75,389
Mar 17, 2026 $ 0.352
-17.20%
$ 8.85 million $ 55,257
Download