Ranger Historical Data

RNGR Page 17
Download
Date Close Price change Market cap Trading volume
Mar 9, 1 AM $ 0.757
+0.45%
$ 19.02 million $ 71,050
Mar 9, 12 AM $ 0.754
-0.76%
$ 18.93 million $ 70,936
Mar 8, 11 PM $ 0.759
+0.92%
$ 19.08 million $ 71,180
Mar 8, 10 PM $ 0.752
-0.35%
$ 18.91 million $ 71,781
Mar 8, 9 PM $ 0.755
-0.65%
$ 18.97 million $ 72,002
Mar 8, 8 PM $ 0.76
+0.93%
$ 19.09 million $ 72,623
Mar 8, 7 PM $ 0.753
-0.15%
$ 18.92 million $ 72,321
Mar 8, 6 PM $ 0.754
-0.05%
$ 18.94 million $ 73,384
Mar 8, 5 PM $ 0.754
-0.70%
$ 18.95 million $ 74,361
Mar 8, 4 PM $ 0.76
+0.69%
$ 19.09 million $ 74,239
Mar 8, 3 PM $ 0.754
+0.30%
$ 18.96 million $ 73,201
Mar 8, 2 PM $ 0.752
-0.14%
$ 18.9 million $ 73,271
Mar 8, 1 PM $ 0.753
-0.80%
$ 18.92 million $ 73,302
Mar 8, 12 PM $ 0.759
+0.09%
$ 19.08 million $ 73,074
Mar 8, 11 AM $ 0.76
-0.17%
$ 19.09 million $ 73,285
Mar 8, 10 AM $ 0.761
+0.03%
$ 19.12 million $ 72,473
Mar 8, 9 AM $ 0.761
+1.12%
$ 19.12 million $ 74,495
Mar 8, 8 AM $ 0.752
-0.98%
$ 18.9 million $ 75,269
Mar 8, 7 AM $ 0.76
-0.02%
$ 19.09 million $ 75,826
Mar 8, 6 AM $ 0.76
-0.04%
$ 19.09 million $ 75,688
Mar 8, 5 AM $ 0.762
+0.46%
$ 19.14 million $ 75,998
Mar 8, 4 AM $ 0.758
+0.57%
$ 19.06 million $ 76,881
Mar 8, 3 AM $ 0.753
+0.05%
$ 18.93 million $ 77,376
Mar 8, 2 AM $ 0.754
+0.04%
$ 18.93 million $ 77,573
Mar 8, 1 AM $ 0.753
-1.23%
$ 18.93 million $ 77,629
Mar 8, 12 AM $ 0.763
+1.38%
$ 19.16 million $ 77,978
Mar 7, 11 PM $ 0.753
-0.91%
$ 18.91 million $ 78,772
Mar 7, 10 PM $ 0.759
+0.89%
$ 19.07 million $ 78,027
Mar 7, 9 PM $ 0.752
-1.37%
$ 18.9 million $ 78,268
Mar 7, 8 PM $ 0.763
+1.25%
$ 19.16 million $ 77,709
Mar 7, 7 PM $ 0.753
-0.43%
$ 18.92 million $ 78,881
Mar 7, 6 PM $ 0.756
-1.58%
$ 19.01 million $ 77,776
Mar 7, 5 PM $ 0.769
+1.36%
$ 19.31 million $ 76,729
Mar 7, 4 PM $ 0.758
-1.30%
$ 19.04 million $ 76,476
Mar 7, 3 PM $ 0.768
-0.32%
$ 19.29 million $ 76,673
Mar 7, 2 PM $ 0.77
+0.62%
$ 19.34 million $ 77,243
Mar 7, 1 PM $ 0.765
-0.54%
$ 19.22 million $ 77,141
Mar 7, 12 PM $ 0.769
-0.52%
$ 19.32 million $ 77,566
Mar 7, 11 AM $ 0.773
+0.03%
$ 19.43 million $ 77,814
Mar 7, 10 AM $ 0.773
-1.81%
$ 19.42 million $ 78,309
Mar 7, 9 AM $ 0.787
+1.46%
$ 19.77 million $ 76,761
Mar 7, 8 AM $ 0.775
+0.37%
$ 19.48 million $ 75,205
Mar 7, 7 AM $ 0.772
+1.06%
$ 19.41 million $ 74,813
Mar 7, 6 AM $ 0.764
-1.40%
$ 19.2 million $ 75,029
Mar 7, 5 AM $ 0.775
+1.18%
$ 19.47 million $ 74,877
Mar 7, 4 AM $ 0.766
+0.25%
$ 19.25 million $ 75,295
Mar 7, 3 AM $ 0.764
+0.47%
$ 19.2 million $ 75,320
Mar 7, 2 AM $ 0.761
-0.14%
$ 19.11 million $ 75,259
Mar 7, 1 AM $ 0.762
+0.04%
$ 19.14 million $ 75,241
Mar 7, 12 AM $ 0.762
-1.19%
$ 19.14 million $ 75,274