Ranger Historical Data

RNGR Page 12
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 1 AM $ 0.34
-2.32%
$ 8.55 million $ 58,017
Mar 19, 12 AM $ 0.348
+2.30%
$ 8.75 million $ 75,382
Mar 18, 11 PM $ 0.34
-1.54%
$ 8.55 million $ 75,389
Mar 18, 10 PM $ 0.346
+0.69%
$ 8.69 million $ 75,392
Mar 18, 9 PM $ 0.343
-2.42%
$ 8.61 million $ 75,620
Mar 18, 8 PM $ 0.35
+1.63%
$ 8.8 million $ 75,789
Mar 18, 7 PM $ 0.345
-0.87%
$ 8.66 million $ 75,588
Mar 18, 6 PM $ 0.349
+1.01%
$ 8.77 million $ 76,112
Mar 18, 5 PM $ 0.346
-1.30%
$ 8.68 million $ 76,598
Mar 18, 4 PM $ 0.351
+0.66%
$ 8.82 million $ 76,526
Mar 18, 3 PM $ 0.348
-5.86%
$ 8.74 million $ 60,368
Mar 18, 2 PM $ 0.369
+10.23%
$ 9.28 million $ 75,219
Mar 18, 1 PM $ 0.335
-0.73%
$ 8.42 million $ 75,767
Mar 18, 12 PM $ 0.337
-0.96%
$ 8.46 million $ 76,287
Mar 18, 11 AM $ 0.337
-4.92%
$ 8.46 million $ 76,455
Mar 18, 10 AM $ 0.354
+0.91%
$ 8.91 million $ 75,329
Mar 18, 9 AM $ 0.351
-0.81%
$ 8.81 million $ 74,567
Mar 18, 8 AM $ 0.355
-1.49%
$ 8.93 million $ 74,073
Mar 18, 7 AM $ 0.362
+2.64%
$ 9.11 million $ 56,093
Mar 18, 6 AM $ 0.352
-0.95%
$ 8.85 million $ 72,671
Mar 18, 5 AM $ 0.355
-0.91%
$ 8.94 million $ 73,472
Mar 18, 4 AM $ 0.359
-1.28%
$ 9.12 million $ 73,145
Mar 18, 3 AM $ 0.364
+2.84%
$ 9.14 million $ 73,015
Mar 18, 2 AM $ 0.355
-0.42%
$ 8.93 million $ 72,367
Mar 18, 1 AM $ 0.357
-1.30%
$ 8.97 million $ 73,037
Mar 18, 12 AM $ 0.362
+2.62%
$ 9.09 million $ 54,909
Mar 17, 11 PM $ 0.352
-1.40%
$ 8.85 million $ 55,257
Mar 17, 10 PM $ 0.357
-1.77%
$ 8.98 million $ 73,193
Mar 17, 9 PM $ 0.387
-0.33%
$ 9.73 million $ 19,030
Mar 17, 8 PM $ 0.39
-0.81%
$ 9.81 million $ 73,343
Mar 17, 7 PM $ 0.393
-2.29%
$ 9.87 million $ 73,183
Mar 17, 6 PM $ 0.402
+1.24%
$ 10.11 million $ 76,244
Mar 17, 5 PM $ 0.397
-0.62%
$ 9.98 million $ 77,642
Mar 17, 4 PM $ 0.4
+0.60%
$ 10.05 million $ 77,550
Mar 17, 3 PM $ 0.398
-1.65%
$ 10 million $ 77,818
Mar 17, 2 PM $ 0.405
+0.64%
$ 10.17 million $ 77,796
Mar 17, 1 PM $ 0.402
+1.17%
$ 10.09 million $ 76,706
Mar 17, 12 PM $ 0.397
-0.49%
$ 9.98 million $ 75,905
Mar 17, 11 AM $ 0.399
-1.03%
$ 10.03 million $ 75,493
Mar 17, 10 AM $ 0.403
+0.54%
$ 10.13 million $ 76,775
Mar 17, 9 AM $ 0.4
-0.13%
$ 10.05 million $ 77,566
Mar 17, 8 AM $ 0.4
-0.51%
$ 10.06 million $ 77,789
Mar 17, 7 AM $ 0.402
+0.34%
$ 10.11 million $ 77,951
Mar 17, 6 AM $ 0.401
-4.96%
$ 10.08 million $ 79,788
Mar 17, 5 AM $ 0.416
-2.16%
$ 10.45 million $ 79,853
Mar 17, 4 AM $ 0.425
-1.51%
$ 10.68 million $ 80,119
Mar 17, 3 AM $ 0.421
+0.24%
$ 10.58 million $ 82,094
Mar 17, 2 AM $ 0.417
-1.73%
$ 10.48 million $ 82,244