Ranger Historical Data

RNGR Page 14
Download
Date Close Price change Market cap Trading volume
May 5, 5 AM $ 0.127
+0.03%
$ 3.2 million $ 98,761
May 5, 4 AM $ 0.128
+0.05%
$ 3.2 million $ 98,802
May 5, 3 AM $ 0.127
-3.52%
$ 3.2 million $ 98,557
May 5, 2 AM $ 0.132
-0.53%
$ 3.31 million $ 54,177
May 5, 1 AM $ 0.133
-1.49%
$ 3.33 million $ 54,501
May 5, 12 AM $ 0.134
+6.76%
$ 3.37 million $ 54,043
May 4, 11 PM $ 0.126
+0.32%
$ 3.16 million $ 53,680
May 4, 10 PM $ 0.126
+0.80%
$ 3.16 million $ 53,719
May 4, 9 PM $ 0.124
-2.06%
$ 3.11 million $ 54,340
May 4, 8 PM $ 0.126
+1.61%
$ 3.17 million $ 54,240
May 4, 7 PM $ 0.124
-0.24%
$ 3.12 million $ 54,192
May 4, 6 PM $ 0.124
-0.32%
$ 3.11 million $ 53,203
May 4, 5 PM $ 0.124
+0.32%
$ 3.12 million $ 53,823
May 4, 4 PM $ 0.124
-0.24%
$ 3.11 million $ 54,111
May 4, 3 PM $ 0.124
+0.16%
$ 3.12 million $ 54,187
May 4, 2 PM $ 0.124
-10.45%
$ 3.12 million $ 53,728
May 4, 1 PM $ 0.139
-0.86%
$ 3.48 million $ 53,667
May 4, 12 PM $ 0.139
+4.04%
$ 3.49 million $ 54,166
May 4, 11 AM $ 0.14
+13.04%
$ 3.53 million $ 54,591
May 4, 10 AM $ 0.124
-0.08%
$ 3.12 million $ 54,386
May 4, 9 AM $ 0.124
+0.81%
$ 3.12 million $ 54,296
May 4, 8 AM $ 0.124
+0.16%
$ 3.13 million $ 54,274
May 4, 7 AM $ 0.124
+0.24%
$ 3.13 million $ 54,749
May 4, 6 AM $ 0.124
+1.47%
$ 3.12 million $ 54,802
May 4, 5 AM $ 0.123
-0.08%
$ 3.08 million $ 54,985
May 4, 4 AM $ 0.123
+0.00%
$ 3.08 million $ 54,403
May 4, 3 AM $ 0.122
-0.16%
$ 3.08 million $ 54,756
May 4, 2 AM $ 0.122
-3.16%
$ 3.08 million $ 54,048
May 4, 1 AM $ 0.126
-0.16%
$ 3.17 million $ 54,291
May 4, 12 AM $ 0.126
-1.56%
$ 3.17 million $ 54,765
May 3, 11 PM $ 0.128
+0.31%
$ 3.22 million $ 55,678
May 3, 10 PM $ 0.128
+6.41%
$ 3.21 million $ 55,876
May 3, 9 PM $ 0.121
+3.24%
$ 3.04 million $ 55,710
May 3, 8 PM $ 0.117
+0.26%
$ 2.95 million $ 55,688
May 3, 7 PM $ 0.117
-0.26%
$ 2.94 million $ 55,845
May 3, 5 PM $ 0.126
+1.61%
$ 3.18 million $ 55,663
May 3, 4 PM $ 0.123
+4.07%
$ 3.08 million $ 55,792
May 3, 3 PM $ 0.118
+5.08%
$ 2.96 million $ 55,510
May 3, 2 PM $ 0.112
+0.00%
$ 2.82 million $ 55,856
May 3, 1 PM $ 0.112
-0.09%
$ 2.82 million $ 55,707
May 3, 12 PM $ 0.112
-0.09%
$ 2.82 million $ 55,721
May 3, 11 AM $ 0.112
-0.18%
$ 2.82 million $ 55,297
May 3, 10 AM $ 0.112
+0.27%
$ 2.82 million $ 55,082
May 3, 9 AM $ 0.112
+0.00%
$ 2.82 million $ 55,190
May 3, 3 AM $ 0.13
+0.15%
$ 3.27 million $ 55,046
May 3, 2 AM $ 0.13
-0.23%
$ 3.27 million $ 55,572
May 3, 1 AM $ 0.131
+0.23%
$ 3.28 million $ 55,703
May 2, 9 PM $ 0.141
-7.49%
$ 3.54 million $ 54,366
May 2, 6 PM $ 0.117
-0.09%
$ 2.93 million $ 56,444
May 2, 5 PM $ 0.116
+0.79%
$ 2.9 million $ 56,628