Ranger Historical Data

RNGR Page 19
Download
Date Close Price change Market cap Trading volume
Apr 24, 8 AM $ 0.151
+1.55%
$ 3.79 million $ 56,080
Apr 24, 7 AM $ 0.148
-0.93%
$ 3.73 million $ 55,976
Apr 24, 6 AM $ 0.15
+0.40%
$ 3.76 million $ 55,637
Apr 24, 5 AM $ 0.15
+0.20%
$ 3.77 million $ 55,786
Apr 24, 4 AM $ 0.15
-3.85%
$ 3.77 million $ 56,341
Apr 24, 3 AM $ 0.156
-0.19%
$ 3.92 million $ 56,512
Apr 24, 2 AM $ 0.158
+0.51%
$ 3.97 million $ 57,244
Apr 24, 1 AM $ 0.157
-0.44%
$ 3.93 million $ 56,620
Apr 24, 12 AM $ 0.158
-0.32%
$ 3.96 million $ 56,043
Apr 23, 11 PM $ 0.159
+0.12%
$ 3.99 million $ 55,835
Apr 23, 10 PM $ 0.158
+0.00%
$ 3.98 million $ 55,102
Apr 23, 9 PM $ 0.159
-0.06%
$ 3.99 million $ 55,369
Apr 23, 8 PM $ 0.158
-0.25%
$ 3.96 million $ 55,387
Apr 23, 7 PM $ 0.158
+5.81%
$ 3.97 million $ 55,179
Apr 23, 6 PM $ 0.149
-0.77%
$ 3.75 million $ 55,842
Apr 23, 5 PM $ 0.151
-8.82%
$ 3.8 million $ 56,012
Apr 23, 4 PM $ 0.166
+0.12%
$ 4.17 million $ 56,108
Apr 23, 3 PM $ 0.166
-2.48%
$ 4.16 million $ 56,414
Apr 23, 2 PM $ 0.17
-0.06%
$ 4.26 million $ 55,985
Apr 23, 1 PM $ 0.17
+0.06%
$ 4.27 million $ 55,928
Apr 23, 12 PM $ 0.17
-0.29%
$ 4.26 million $ 56,332
Apr 23, 11 AM $ 0.17
+0.00%
$ 4.27 million $ 56,931
Apr 23, 10 AM $ 0.17
-5.78%
$ 4.26 million $ 57,198
Apr 23, 9 AM $ 0.18
+0.00%
$ 4.52 million $ 57,009
Apr 23, 8 AM $ 0.18
-0.61%
$ 4.52 million $ 57,244
Apr 23, 7 AM $ 0.179
-0.33%
$ 4.5 million $ 57,276
Apr 23, 6 AM $ 0.179
-1.09%
$ 4.49 million $ 57,144
Apr 23, 5 AM $ 0.181
-0.11%
$ 4.54 million $ 57,155
Apr 23, 4 AM $ 0.18
+0.11%
$ 4.53 million $ 56,471
Apr 23, 3 AM $ 0.18
+0.00%
$ 4.53 million $ 56,756
Apr 23, 2 AM $ 0.18
-0.17%
$ 4.53 million $ 56,180
Apr 23, 1 AM $ 0.181
+0.16%
$ 4.54 million $ 56,105
Apr 23, 12 AM $ 0.18
+0.00%
$ 4.53 million $ 56,851
Apr 22, 11 PM $ 0.181
-1.29%
$ 4.54 million $ 57,278
Apr 22, 10 PM $ 0.183
+0.11%
$ 4.6 million $ 57,386
Apr 22, 9 PM $ 0.183
-0.01%
$ 4.6 million $ 57,368
Apr 22, 8 PM $ 0.183
-0.06%
$ 4.6 million $ 57,455
Apr 22, 7 PM $ 0.183
-0.06%
$ 4.6 million $ 57,795
Apr 22, 6 PM $ 0.183
+0.02%
$ 4.6 million $ 57,300
Apr 22, 5 PM $ 0.183
-4.05%
$ 4.6 million $ 56,712
Apr 22, 4 PM $ 0.191
-0.16%
$ 4.8 million $ 56,603
Apr 22, 3 PM $ 0.191
-0.11%
$ 4.8 million $ 56,262
Apr 22, 2 PM $ 0.191
+0.10%
$ 4.8 million $ 56,174
Apr 22, 1 PM $ 0.191
-0.10%
$ 4.8 million $ 56,093
Apr 22, 12 PM $ 0.191
-0.10%
$ 4.8 million $ 55,535
Apr 22, 11 AM $ 0.191
-0.93%
$ 4.8 million $ 55,370
Apr 22, 10 AM $ 0.197
+0.00%
$ 4.94 million $ 54,977
Apr 22, 9 AM $ 0.197
-0.10%
$ 4.94 million $ 55,009
Apr 22, 8 AM $ 0.197
-0.15%
$ 4.94 million $ 54,484
Apr 22, 7 AM $ 0.197
-4.59%
$ 4.94 million $ 54,823