Ranger Historical Data

RNGR Page 11
Download
Date Close Price change Market cap Trading volume
Mar 21, 3 AM $ 0.172
+0.23%
$ 4.32 million $ 55,385
Mar 21, 2 AM $ 0.172
+0.00%
$ 4.31 million $ 55,818
Mar 21, 1 AM $ 0.173
+0.99%
$ 4.34 million $ 55,832
Mar 21, 12 AM $ 0.173
+0.12%
$ 4.35 million $ 55,702
Mar 20, 11 PM $ 0.172
-0.23%
$ 4.33 million $ 55,456
Mar 20, 10 PM $ 0.173
+0.41%
$ 4.35 million $ 55,119
Mar 20, 9 PM $ 0.173
+1.89%
$ 4.34 million $ 55,388
Mar 20, 8 PM $ 0.169
-3.26%
$ 4.25 million $ 56,009
Mar 20, 7 PM $ 0.175
-1.35%
$ 4.4 million $ 56,438
Mar 20, 6 PM $ 0.177
-2.04%
$ 4.46 million $ 57,385
Mar 20, 5 PM $ 0.181
+0.17%
$ 4.55 million $ 58,046
Mar 20, 4 PM $ 0.181
+4.87%
$ 4.55 million $ 58,948
Mar 20, 3 PM $ 0.173
-2.20%
$ 4.36 million $ 58,978
Mar 20, 2 PM $ 0.177
-2.04%
$ 4.46 million $ 59,268
Mar 20, 1 PM $ 0.181
-1.74%
$ 4.55 million $ 59,318
Mar 20, 12 PM $ 0.184
-4.95%
$ 4.63 million $ 59,754
Mar 20, 11 AM $ 0.194
-1.32%
$ 4.87 million $ 59,099
Mar 20, 10 AM $ 0.209
-2.75%
$ 5.24 million $ 59,031
Mar 20, 9 AM $ 0.214
-0.92%
$ 5.39 million $ 58,819
Mar 20, 8 AM $ 0.216
+0.09%
$ 5.44 million $ 58,575
Mar 20, 7 AM $ 0.216
-1.19%
$ 5.44 million $ 59,081
Mar 20, 6 AM $ 0.219
+0.29%
$ 5.49 million $ 60,127
Mar 20, 5 AM $ 0.219
+3.15%
$ 5.49 million $ 60,389
Mar 20, 4 AM $ 0.212
+0.14%
$ 5.32 million $ 59,070
Mar 20, 3 AM $ 0.213
-1.00%
$ 5.35 million $ 59,343
Mar 20, 2 AM $ 0.215
+3.79%
$ 5.4 million $ 59,788
Mar 20, 1 AM $ 0.207
-0.29%
$ 5.2 million $ 59,501
Mar 20, 12 AM $ 0.207
+1.07%
$ 5.21 million $ 59,509
Mar 19, 11 PM $ 0.205
-1.20%
$ 5.16 million $ 59,742
Mar 19, 10 PM $ 0.206
+0.93%
$ 5.18 million $ 59,491
Mar 19, 9 PM $ 0.189
+0.53%
$ 4.74 million $ 59,543
Mar 19, 8 PM $ 0.188
-1.05%
$ 4.71 million $ 59,355
Mar 19, 7 PM $ 0.189
-9.59%
$ 4.76 million $ 59,090
Mar 19, 6 PM $ 0.212
-7.22%
$ 5.33 million $ 58,264
Mar 19, 5 PM $ 0.229
-0.67%
$ 5.75 million $ 58,420
Mar 19, 4 PM $ 0.229
-9.06%
$ 5.75 million $ 57,746
Mar 19, 3 PM $ 0.252
+3.85%
$ 6.32 million $ 57,049
Mar 19, 2 PM $ 0.242
-10.51%
$ 6.09 million $ 58,610
Mar 19, 1 PM $ 0.272
-4.96%
$ 6.84 million $ 58,497
Mar 19, 12 PM $ 0.285
-2.54%
$ 7.16 million $ 58,241
Mar 19, 11 AM $ 0.293
+0.76%
$ 7.37 million $ 58,470
Mar 19, 10 AM $ 0.29
-5.46%
$ 7.3 million $ 58,469
Mar 19, 9 AM $ 0.307
-0.15%
$ 7.72 million $ 58,376
Mar 19, 8 AM $ 0.308
-5.78%
$ 7.73 million $ 58,087
Mar 19, 7 AM $ 0.326
-0.86%
$ 8.19 million $ 75,488
Mar 19, 6 AM $ 0.329
-3.73%
$ 8.25 million $ 75,704
Mar 19, 5 AM $ 0.341
-0.96%
$ 8.57 million $ 75,598
Mar 19, 4 AM $ 0.344
-0.25%
$ 8.64 million $ 76,418
Mar 19, 3 AM $ 0.345
-0.07%
$ 8.68 million $ 76,087
Mar 19, 2 AM $ 0.344
+1.12%
$ 8.64 million $ 76,314