Ranger Historical Data

RNGR Page 16
Download
Date Close Price change Market cap Trading volume
Apr 30, 3 PM $ 0.12
-4.85%
$ 3.01 million $ 53,473
Apr 30, 11 AM $ 0.131
-0.08%
$ 3.29 million $ 53,825
Apr 30, 10 AM $ 0.131
+0.00%
$ 3.28 million $ 53,412
Apr 30, 9 AM $ 0.131
-0.23%
$ 3.28 million $ 54,343
Apr 30, 8 AM $ 0.131
+0.00%
$ 3.29 million $ 55,544
Apr 30, 7 AM $ 0.131
+0.23%
$ 3.29 million $ 55,394
Apr 30, 6 AM $ 0.131
-0.08%
$ 3.29 million $ 55,853
Apr 30, 5 AM $ 0.131
+1.78%
$ 3.3 million $ 55,635
Apr 30, 4 AM $ 0.129
-0.23%
$ 3.23 million $ 55,489
Apr 30, 3 AM $ 0.129
+0.23%
$ 3.24 million $ 55,454
Apr 30, 2 AM $ 0.129
+0.00%
$ 3.24 million $ 55,687
Apr 30, 1 AM $ 0.129
+0.00%
$ 3.24 million $ 55,807
Apr 30, 12 AM $ 0.129
+0.00%
$ 3.23 million $ 55,700
Apr 29, 11 PM $ 0.129
+0.23%
$ 3.24 million $ 55,064
Apr 29, 10 PM $ 0.129
+0.00%
$ 3.23 million $ 54,853
Apr 29, 9 PM $ 0.129
-0.08%
$ 3.23 million $ 55,298
Apr 29, 8 PM $ 0.129
+4.89%
$ 3.23 million $ 55,415
Apr 29, 7 PM $ 0.123
-0.32%
$ 3.09 million $ 55,892
Apr 29, 6 PM $ 0.124
+1.31%
$ 3.12 million $ 56,043
Apr 29, 5 PM $ 0.122
-5.55%
$ 3.08 million $ 56,078
Apr 29, 4 PM $ 0.13
-0.84%
$ 3.26 million $ 56,119
Apr 29, 3 PM $ 0.131
+0.00%
$ 3.29 million $ 56,137
Apr 29, 2 PM $ 0.131
-0.08%
$ 3.29 million $ 56,769
Apr 29, 1 PM $ 0.131
+0.23%
$ 3.3 million $ 56,634
Apr 29, 12 PM $ 0.131
+0.31%
$ 3.3 million $ 56,633
Apr 29, 11 AM $ 0.131
-0.30%
$ 3.29 million $ 56,816
Apr 29, 10 AM $ 0.131
+0.15%
$ 3.3 million $ 57,103
Apr 29, 9 AM $ 0.131
-0.15%
$ 3.29 million $ 56,305
Apr 29, 8 AM $ 0.131
-0.38%
$ 3.3 million $ 56,274
Apr 29, 7 AM $ 0.131
+1.94%
$ 3.3 million $ 56,389
Apr 29, 6 AM $ 0.129
+0.08%
$ 3.23 million $ 55,587
Apr 29, 5 AM $ 0.129
+0.00%
$ 3.23 million $ 55,267
Apr 29, 4 AM $ 0.128
+0.08%
$ 3.23 million $ 55,603
Apr 29, 3 AM $ 0.129
+0.39%
$ 3.23 million $ 55,903
Apr 29, 2 AM $ 0.128
-0.23%
$ 3.22 million $ 56,108
Apr 29, 1 AM $ 0.129
+0.16%
$ 3.24 million $ 55,647
Apr 29, 12 AM $ 0.128
-0.23%
$ 3.23 million $ 55,891
Apr 28, 11 PM $ 0.128
-0.08%
$ 3.23 million $ 55,982
Apr 28, 10 PM $ 0.129
-1.00%
$ 3.23 million $ 56,276
Apr 28, 9 PM $ 0.13
-0.31%
$ 3.26 million $ 56,454
Apr 28, 8 PM $ 0.13
-1.81%
$ 3.27 million $ 56,264
Apr 28, 7 PM $ 0.132
-1.93%
$ 3.33 million $ 56,793
Apr 28, 6 PM $ 0.135
+0.97%
$ 3.4 million $ 56,815
Apr 28, 5 PM $ 0.134
-0.30%
$ 3.37 million $ 56,516
Apr 28, 4 PM $ 0.135
+3.62%
$ 3.38 million $ 56,534
Apr 28, 3 PM $ 0.13
+0.23%
$ 3.27 million $ 56,153
Apr 28, 2 PM $ 0.13
+0.00%
$ 3.26 million $ 55,706
Apr 28, 1 PM $ 0.13
+0.00%
$ 3.26 million $ 55,912
Apr 28, 12 PM $ 0.13
-2.84%
$ 3.26 million $ 56,750
Apr 28, 11 AM $ 0.134
+0.22%
$ 3.37 million $ 56,765