Ranger Historical Data

RNGR Page 17
Download
Date Close Price change Market cap Trading volume
Apr 28, 10 AM $ 0.134
+0.15%
$ 3.36 million $ 56,221
Apr 28, 9 AM $ 0.134
+0.00%
$ 3.36 million $ 55,820
Apr 28, 8 AM $ 0.134
+0.22%
$ 3.36 million $ 56,088
Apr 28, 7 AM $ 0.133
-1.33%
$ 3.35 million $ 56,289
Apr 28, 6 AM $ 0.135
+1.81%
$ 3.4 million $ 56,994
Apr 28, 5 AM $ 0.133
-0.15%
$ 3.34 million $ 57,417
Apr 28, 4 AM $ 0.133
+0.83%
$ 3.34 million $ 56,677
Apr 28, 3 AM $ 0.132
-0.23%
$ 3.31 million $ 56,739
Apr 28, 2 AM $ 0.132
+0.23%
$ 3.32 million $ 56,340
Apr 28, 1 AM $ 0.132
+0.08%
$ 3.32 million $ 56,320
Apr 28, 12 AM $ 0.132
+0.76%
$ 3.32 million $ 56,400
Apr 27, 11 PM $ 0.135
-0.44%
$ 3.38 million $ 56,662
Apr 27, 10 PM $ 0.135
-0.29%
$ 3.4 million $ 56,816
Apr 27, 9 PM $ 0.136
+0.00%
$ 3.41 million $ 57,119
Apr 27, 8 PM $ 0.136
+0.07%
$ 3.41 million $ 56,953
Apr 27, 7 PM $ 0.136
-0.07%
$ 3.41 million $ 55,873
Apr 27, 6 PM $ 0.136
-2.16%
$ 3.41 million $ 55,925
Apr 27, 5 PM $ 0.14
+0.00%
$ 3.51 million $ 55,900
Apr 27, 4 PM $ 0.139
+0.80%
$ 3.49 million $ 55,811
Apr 27, 3 PM $ 0.137
-0.36%
$ 3.44 million $ 56,197
Apr 27, 2 PM $ 0.138
-0.43%
$ 3.46 million $ 56,120
Apr 27, 1 PM $ 0.138
-1.50%
$ 3.47 million $ 56,093
Apr 27, 12 PM $ 0.14
-0.28%
$ 3.53 million $ 55,715
Apr 27, 11 AM $ 0.141
+0.28%
$ 3.54 million $ 55,060
Apr 27, 10 AM $ 0.14
-0.57%
$ 3.53 million $ 55,336
Apr 27, 9 AM $ 0.141
+0.00%
$ 3.55 million $ 56,284
Apr 27, 8 AM $ 0.141
-1.19%
$ 3.55 million $ 56,041
Apr 27, 7 AM $ 0.143
+0.28%
$ 3.59 million $ 55,552
Apr 27, 6 AM $ 0.143
-0.90%
$ 3.59 million $ 55,534
Apr 27, 5 AM $ 0.143
-0.35%
$ 3.61 million $ 55,767
Apr 27, 4 AM $ 0.144
+0.35%
$ 3.61 million $ 56,234
Apr 27, 3 AM $ 0.143
-0.21%
$ 3.6 million $ 55,793
Apr 27, 2 AM $ 0.144
+1.77%
$ 3.62 million $ 55,727
Apr 27, 1 AM $ 0.141
-0.56%
$ 3.55 million $ 56,174
Apr 27, 12 AM $ 0.142
-1.04%
$ 3.57 million $ 55,817
Apr 26, 11 PM $ 0.144
+0.00%
$ 3.62 million $ 55,687
Apr 26, 10 PM $ 0.142
-0.77%
$ 3.57 million $ 55,154
Apr 26, 9 PM $ 0.144
+2.35%
$ 3.61 million $ 54,748
Apr 26, 8 PM $ 0.141
-0.21%
$ 3.53 million $ 55,114
Apr 26, 7 PM $ 0.141
-0.07%
$ 3.54 million $ 55,733
Apr 26, 6 PM $ 0.141
-5.19%
$ 3.53 million $ 55,847
Apr 26, 5 PM $ 0.147
+0.75%
$ 3.7 million $ 55,829
Apr 26, 4 PM $ 0.146
-0.20%
$ 3.68 million $ 55,350
Apr 26, 3 PM $ 0.147
-0.07%
$ 3.68 million $ 54,902
Apr 26, 2 PM $ 0.147
-1.01%
$ 3.69 million $ 54,715
Apr 26, 1 PM $ 0.148
+0.89%
$ 3.71 million $ 54,181
Apr 26, 12 PM $ 0.146
-1.29%
$ 3.66 million $ 53,717
Apr 26, 11 AM $ 0.148
+0.34%
$ 3.72 million $ 54,414
Apr 26, 10 AM $ 0.147
+1.24%
$ 3.7 million $ 54,741
Apr 26, 9 AM $ 0.148
+0.41%
$ 3.72 million $ 54,795