Ranger Historical Data

RNGR Page 10
Download
Date Close Price change Market cap Trading volume
Mar 23, 4 AM $ 0.124
+0.73%
$ 3.11 million $ 54,909
Mar 23, 3 AM $ 0.123
+1.83%
$ 3.08 million $ 54,280
Mar 23, 2 AM $ 0.12
+0.00%
$ 3.03 million $ 54,803
Mar 23, 1 AM $ 0.121
+0.17%
$ 3.04 million $ 54,719
Mar 23, 12 AM $ 0.12
-6.96%
$ 3.03 million $ 54,241
Mar 22, 11 PM $ 0.129
-0.08%
$ 3.25 million $ 54,550
Mar 22, 10 PM $ 0.129
+0.00%
$ 3.25 million $ 54,635
Mar 22, 9 PM $ 0.13
+0.15%
$ 3.26 million $ 55,282
Mar 22, 8 PM $ 0.129
+0.15%
$ 3.25 million $ 54,954
Mar 22, 7 PM $ 0.129
-0.31%
$ 3.25 million $ 55,231
Mar 22, 6 PM $ 0.141
+0.29%
$ 3.53 million $ 56,065
Mar 22, 5 PM $ 0.14
+0.65%
$ 3.52 million $ 55,962
Mar 22, 4 PM $ 0.139
-1.00%
$ 3.5 million $ 55,581
Mar 22, 3 PM $ 0.14
+0.36%
$ 3.52 million $ 56,010
Mar 22, 2 PM $ 0.139
-1.00%
$ 3.49 million $ 55,956
Mar 22, 1 PM $ 0.141
+0.43%
$ 3.54 million $ 55,595
Mar 22, 12 PM $ 0.139
-0.57%
$ 3.5 million $ 55,857
Mar 22, 11 AM $ 0.14
+0.00%
$ 3.51 million $ 55,415
Mar 22, 10 AM $ 0.128
-5.19%
$ 3.21 million $ 55,468
Mar 22, 9 AM $ 0.135
+0.22%
$ 3.38 million $ 56,289
Mar 22, 8 AM $ 0.134
-3.86%
$ 3.38 million $ 57,879
Mar 22, 7 AM $ 0.14
-0.07%
$ 3.52 million $ 58,417
Mar 22, 6 AM $ 0.14
-3.65%
$ 3.51 million $ 58,738
Mar 22, 5 AM $ 0.145
-0.28%
$ 3.64 million $ 58,355
Mar 22, 4 AM $ 0.145
+0.14%
$ 3.64 million $ 58,494
Mar 22, 3 AM $ 0.145
-0.21%
$ 3.63 million $ 59,193
Mar 22, 2 AM $ 0.145
-0.07%
$ 3.64 million $ 58,790
Mar 22, 1 AM $ 0.145
+0.21%
$ 3.64 million $ 58,824
Mar 22, 12 AM $ 0.145
+0.00%
$ 3.64 million $ 59,028
Mar 21, 11 PM $ 0.144
-0.14%
$ 3.62 million $ 59,105
Mar 21, 10 PM $ 0.144
-0.21%
$ 3.63 million $ 59,183
Mar 21, 9 PM $ 0.144
-0.28%
$ 3.62 million $ 58,297
Mar 21, 8 PM $ 0.144
-0.14%
$ 3.63 million $ 58,647
Mar 21, 7 PM $ 0.145
+0.14%
$ 3.63 million $ 58,632
Mar 21, 6 PM $ 0.144
+1.69%
$ 3.63 million $ 57,730
Mar 21, 5 PM $ 0.142
+0.21%
$ 3.57 million $ 57,615
Mar 21, 4 PM $ 0.142
-9.79%
$ 3.57 million $ 57,162
Mar 21, 3 PM $ 0.158
-0.13%
$ 3.96 million $ 57,369
Mar 21, 2 PM $ 0.157
-1.57%
$ 3.93 million $ 57,195
Mar 21, 1 PM $ 0.159
+0.44%
$ 4 million $ 57,674
Mar 21, 12 PM $ 0.158
-1.19%
$ 3.98 million $ 57,125
Mar 21, 11 AM $ 0.16
+2.69%
$ 4.03 million $ 58,460
Mar 21, 10 AM $ 0.156
-4.46%
$ 3.92 million $ 58,671
Mar 21, 9 AM $ 0.163
-6.17%
$ 4.09 million $ 58,236
Mar 21, 8 AM $ 0.173
+0.58%
$ 4.34 million $ 56,679
Mar 21, 7 AM $ 0.172
+0.29%
$ 4.33 million $ 55,502
Mar 21, 6 AM $ 0.172
-0.58%
$ 4.33 million $ 55,588
Mar 21, 5 AM $ 0.173
+0.06%
$ 4.34 million $ 56,043
Mar 21, 4 AM $ 0.174
+0.87%
$ 4.36 million $ 56,107
Mar 21, 3 AM $ 0.172
+0.23%
$ 4.32 million $ 55,385