Ranger Historical Data

RNGR Page 13
Download
Date Close Price change Market cap Trading volume
May 7, 6 AM $ 0.146
+6.79%
$ 3.68 million $ 54,522
May 7, 5 AM $ 0.137
+0.74%
$ 3.44 million $ 54,788
May 7, 4 AM $ 0.136
+0.00%
$ 3.42 million $ 54,838
May 7, 3 AM $ 0.136
+0.07%
$ 3.42 million $ 54,388
May 7, 2 AM $ 0.136
+0.15%
$ 3.42 million $ 54,916
May 7, 1 AM $ 0.136
+0.37%
$ 3.42 million $ 54,160
May 7, 12 AM $ 0.136
-2.09%
$ 3.41 million $ 53,527
May 6, 11 PM $ 0.139
+0.14%
$ 3.48 million $ 54,058
May 6, 10 PM $ 0.139
+4.20%
$ 3.49 million $ 54,099
May 6, 9 PM $ 0.133
-3.82%
$ 3.35 million $ 53,150
May 6, 8 PM $ 0.139
+0.29%
$ 3.49 million $ 53,547
May 6, 7 PM $ 0.139
+0.00%
$ 3.48 million $ 53,834
May 6, 6 PM $ 0.139
-0.07%
$ 3.48 million $ 54,952
May 6, 5 PM $ 0.139
-0.07%
$ 3.48 million $ 55,479
May 6, 4 PM $ 0.139
-2.59%
$ 3.49 million $ 55,726
May 6, 3 PM $ 0.143
+0.28%
$ 3.59 million $ 55,586
May 6, 2 PM $ 0.142
-0.21%
$ 3.57 million $ 55,606
May 6, 1 PM $ 0.143
+0.28%
$ 3.59 million $ 56,255
May 6, 12 PM $ 0.143
+4.09%
$ 3.58 million $ 56,062
May 6, 11 AM $ 0.137
+0.07%
$ 3.43 million $ 55,705
May 6, 10 AM $ 0.137
+0.52%
$ 3.43 million $ 55,180
May 6, 9 AM $ 0.137
+0.74%
$ 3.44 million $ 54,672
May 6, 8 AM $ 0.136
-0.87%
$ 3.42 million $ 54,252
May 6, 7 AM $ 0.137
+0.66%
$ 3.43 million $ 54,083
May 6, 6 AM $ 0.137
+0.29%
$ 3.43 million $ 54,536
May 6, 5 AM $ 0.137
-0.15%
$ 3.44 million $ 54,968
May 6, 4 AM $ 0.137
-0.36%
$ 3.43 million $ 55,111
May 6, 3 AM $ 0.136
-0.59%
$ 3.41 million $ 55,245
May 6, 2 AM $ 0.135
+0.59%
$ 3.4 million $ 54,783
May 6, 1 AM $ 0.135
-0.52%
$ 3.38 million $ 54,925
May 6, 12 AM $ 0.137
+1.11%
$ 3.43 million $ 55,464
May 5, 11 PM $ 0.136
+2.57%
$ 3.4 million $ 54,842
May 5, 10 PM $ 0.132
+1.85%
$ 3.32 million $ 54,910
May 5, 9 PM $ 0.129
+0.00%
$ 3.25 million $ 54,619
May 5, 8 PM $ 0.13
+2.08%
$ 3.26 million $ 54,221
May 5, 7 PM $ 0.127
-1.98%
$ 3.2 million $ 96,740
May 5, 6 PM $ 0.13
+0.15%
$ 3.26 million $ 53,906
May 5, 5 PM $ 0.13
+0.08%
$ 3.26 million $ 53,362
May 5, 4 PM $ 0.129
+1.96%
$ 3.25 million $ 52,807
May 5, 3 PM $ 0.127
-1.71%
$ 3.18 million $ 96,806
May 5, 2 PM $ 0.129
-0.90%
$ 3.23 million $ 97,304
May 5, 1 PM $ 0.13
+3.90%
$ 3.26 million $ 53,252
May 5, 12 PM $ 0.125
-1.57%
$ 3.14 million $ 97,859
May 5, 11 AM $ 0.126
+1.15%
$ 3.17 million $ 99,193
May 5, 10 AM $ 0.125
+1.13%
$ 3.14 million $ 100,209
May 5, 9 AM $ 0.124
+0.11%
$ 3.11 million $ 100,313
May 5, 8 AM $ 0.124
+0.33%
$ 3.1 million $ 100,219
May 5, 7 AM $ 0.123
-3.48%
$ 3.09 million $ 100,177
May 5, 6 AM $ 0.127
+0.03%
$ 3.2 million $ 99,637
May 5, 5 AM $ 0.127
+0.03%
$ 3.2 million $ 98,761