Ranger Historical Data

RNGR
Download
Date Close Price change Market cap Trading volume
Today $ 0.0376
+0.00%
$ 943,946 $ 53,569
Yesterday $ 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
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
Download