Ranger Historical Data

RNGR Page 12
Download
Date Close Price change Market cap Trading volume
May 9, 7 AM $ 0.123
+0.24%
$ 3.1 million $ 54,682
May 9, 6 AM $ 0.123
-0.24%
$ 3.09 million $ 54,284
May 9, 5 AM $ 0.123
+0.24%
$ 3.1 million $ 54,769
May 9, 4 AM $ 0.123
-0.08%
$ 3.1 million $ 54,623
May 9, 3 AM $ 0.123
+0.00%
$ 3.1 million $ 54,451
May 9, 2 AM $ 0.123
-5.08%
$ 3.1 million $ 54,772
May 9, 1 AM $ 0.129
-2.49%
$ 3.25 million $ 54,195
May 9, 12 AM $ 0.132
+0.53%
$ 3.33 million $ 54,012
May 8, 11 PM $ 0.132
-0.15%
$ 3.33 million $ 54,145
May 8, 10 PM $ 0.133
+0.00%
$ 3.34 million $ 53,409
May 8, 9 PM $ 0.133
-1.04%
$ 3.34 million $ 52,853
May 8, 8 PM $ 0.134
+0.45%
$ 3.37 million $ 52,952
May 8, 7 PM $ 0.134
+1.21%
$ 3.37 million $ 52,987
May 8, 6 PM $ 0.134
-0.59%
$ 3.36 million $ 52,511
May 8, 5 PM $ 0.133
-1.11%
$ 3.35 million $ 52,664
May 8, 4 PM $ 0.135
+1.20%
$ 3.39 million $ 51,961
May 8, 3 PM $ 0.135
+0.60%
$ 3.38 million $ 52,100
May 8, 2 PM $ 0.134
-0.52%
$ 3.36 million $ 51,984
May 8, 1 PM $ 0.123
+0.00%
$ 3.09 million $ 52,150
May 8, 12 PM $ 0.123
+0.00%
$ 3.09 million $ 51,804
May 8, 11 AM $ 0.123
+0.00%
$ 3.09 million $ 52,211
May 8, 10 AM $ 0.123
+0.08%
$ 3.09 million $ 52,720
May 8, 9 AM $ 0.123
+0.16%
$ 3.09 million $ 53,298
May 8, 8 AM $ 0.123
+0.16%
$ 3.09 million $ 53,484
May 8, 7 AM $ 0.123
+0.16%
$ 3.09 million $ 54,036
May 8, 6 AM $ 0.123
+0.08%
$ 3.08 million $ 54,452
May 8, 5 AM $ 0.123
-0.08%
$ 3.08 million $ 53,927
May 8, 4 AM $ 0.123
-2.54%
$ 3.08 million $ 53,592
May 8, 3 AM $ 0.126
+2.20%
$ 3.16 million $ 54,344
May 8, 2 AM $ 0.122
-1.61%
$ 3.07 million $ 53,835
May 8, 1 AM $ 0.124
+0.00%
$ 3.13 million $ 54,497
May 8, 12 AM $ 0.125
+1.80%
$ 3.13 million $ 54,764
May 7, 11 PM $ 0.122
-3.16%
$ 3.08 million $ 54,278
May 7, 10 PM $ 0.126
+0.00%
$ 3.18 million $ 54,225
May 7, 9 PM $ 0.126
-0.94%
$ 3.18 million $ 55,350
May 7, 8 PM $ 0.128
-0.16%
$ 3.21 million $ 55,291
May 7, 7 PM $ 0.128
+0.08%
$ 3.21 million $ 55,073
May 7, 6 PM $ 0.128
-0.08%
$ 3.21 million $ 54,954
May 7, 5 PM $ 0.128
+0.31%
$ 3.21 million $ 54,962
May 7, 4 PM $ 0.128
+0.16%
$ 3.21 million $ 55,583
May 7, 3 PM $ 0.127
-0.08%
$ 3.2 million $ 55,536
May 7, 2 PM $ 0.127
-0.31%
$ 3.2 million $ 55,460
May 7, 1 PM $ 0.128
-4.63%
$ 3.21 million $ 55,341
May 7, 12 PM $ 0.134
+0.00%
$ 3.36 million $ 55,566
May 7, 11 AM $ 0.134
-4.08%
$ 3.36 million $ 55,492
May 7, 10 AM $ 0.139
-3.54%
$ 3.49 million $ 55,311
May 7, 9 AM $ 0.144
+0.00%
$ 3.62 million $ 55,308
May 7, 8 AM $ 0.144
+0.71%
$ 3.63 million $ 55,353
May 7, 7 AM $ 0.143
+2.64%
$ 3.6 million $ 96,132
May 7, 6 AM $ 0.146
+6.79%
$ 3.68 million $ 54,522