Ranger Historical Data

RNGR Page 18
Download
Date Close Price change Market cap Trading volume
Mar 7, 12 AM $ 0.762
-1.19%
$ 19.14 million $ 75,274
Mar 6, 11 PM $ 0.771
+1.14%
$ 19.37 million $ 59,057
Mar 6, 10 PM $ 0.762
-1.11%
$ 19.15 million $ 75,887
Mar 6, 9 PM $ 0.77
+0.97%
$ 19.36 million $ 75,988
Mar 6, 8 PM $ 0.763
+0.61%
$ 19.17 million $ 76,086
Mar 6, 7 PM $ 0.759
-0.49%
$ 19.06 million $ 58,747
Mar 6, 6 PM $ 0.763
-1.44%
$ 19.17 million $ 76,179
Mar 6, 5 PM $ 0.774
-0.07%
$ 19.45 million $ 75,944
Mar 6, 4 PM $ 0.775
+2.99%
$ 19.46 million $ 76,548
Mar 6, 3 PM $ 0.752
+1.86%
$ 18.9 million $ 76,707
Mar 6, 2 PM $ 0.739
-0.47%
$ 18.55 million $ 75,939
Mar 6, 1 PM $ 0.742
-1.56%
$ 18.64 million $ 75,480
Mar 6, 12 PM $ 0.754
-0.78%
$ 18.94 million $ 75,765
Mar 6, 11 AM $ 0.76
+1.48%
$ 19.09 million $ 75,388
Mar 6, 10 AM $ 0.749
+0.20%
$ 18.81 million $ 75,771
Mar 6, 9 AM $ 0.748
+0.13%
$ 18.79 million $ 75,673
Mar 6, 8 AM $ 0.747
+2.43%
$ 18.76 million $ 75,820
Mar 6, 7 AM $ 0.729
-0.41%
$ 18.31 million $ 75,550
Mar 6, 6 AM $ 0.732
-0.25%
$ 18.39 million $ 75,237
Mar 6, 5 AM $ 0.734
-0.47%
$ 18.44 million $ 75,682
Mar 6, 4 AM $ 0.738
+0.79%
$ 18.53 million $ 74,433
Mar 6, 3 AM $ 0.732
+0.05%
$ 18.39 million $ 73,995
Mar 6, 2 AM $ 0.731
+0.21%
$ 18.38 million $ 74,189
Mar 6, 1 AM $ 0.73
+0.06%
$ 18.34 million $ 75,202
Mar 6, 12 AM $ 0.73
+0.03%
$ 18.34 million $ 75,113
Mar 5, 11 PM $ 0.73
-0.87%
$ 18.34 million $ 74,067
Mar 5, 10 PM $ 0.736
-0.67%
$ 18.5 million $ 73,831
Mar 5, 9 PM $ 0.741
+0.24%
$ 18.62 million $ 73,183
Mar 5, 8 PM $ 0.739
+0.03%
$ 18.58 million $ 73,740
Mar 5, 7 PM $ 0.734
+2.07%
$ 18.45 million $ 75,018
Mar 5, 6 PM $ 0.719
-0.72%
$ 18.07 million $ 74,801
Mar 5, 5 PM $ 0.724
-0.07%
$ 18.2 million $ 75,087
Mar 5, 4 PM $ 0.724
-0.09%
$ 18.2 million $ 74,889
Mar 5, 3 PM $ 0.725
+0.37%
$ 18.22 million $ 74,604
Mar 5, 2 PM $ 0.723
-0.68%
$ 18.15 million $ 75,305
Mar 5, 1 PM $ 0.728
+0.14%
$ 18.29 million $ 75,943
Mar 5, 12 PM $ 0.727
+0.68%
$ 18.26 million $ 117,074
Mar 5, 11 AM $ 0.728
+0.20%
$ 18.28 million $ 116,721
Mar 5, 10 AM $ 0.726
+0.01%
$ 18.24 million $ 116,644
Mar 5, 9 AM $ 0.726
+0.19%
$ 18.24 million $ 116,529
Mar 5, 8 AM $ 0.725
-0.86%
$ 18.21 million $ 116,882
Mar 5, 7 AM $ 0.731
+0.10%
$ 18.36 million $ 117,639
Mar 5, 6 AM $ 0.73
+0.50%
$ 18.35 million $ 118,813
Mar 5, 5 AM $ 0.727
-0.35%
$ 18.27 million $ 118,296
Mar 5, 4 AM $ 0.73
+0.83%
$ 18.33 million $ 118,814
Mar 5, 3 AM $ 0.723
-1.33%
$ 18.16 million $ 118,940
Mar 5, 2 AM $ 0.733
-0.63%
$ 18.41 million $ 118,573
Mar 5, 1 AM $ 0.737
+0.27%
$ 18.53 million $ 117,964
Mar 5, 12 AM $ 0.736
+0.48%
$ 18.48 million $ 118,207
Mar 4, 11 PM $ 0.732
-0.68%
$ 18.39 million $ 117,874