Ranger Historical Data

RNGR Page 2
Download
Date Close Price change Market cap Trading volume
Apr 12, 2026 $ 0.221
-12.31%
$ 5.56 million $ 54,867
Apr 11, 2026 $ 0.252
-0.55%
$ 6.33 million $ 54,592
Apr 10, 2026 $ 0.253
-19.18%
$ 6.36 million $ 55,798
Apr 9, 2026 $ 0.313
+11.22%
$ 7.87 million $ 57,373
Apr 8, 2026 $ 0.282
+13.76%
$ 7.09 million $ 57,910
Apr 7, 2026 $ 0.249
-8.52%
$ 6.26 million $ 54,337
Apr 6, 2026 $ 0.272
+0.41%
$ 6.84 million $ 54,593
Apr 5, 2026 $ 0.272
-7.82%
$ 6.84 million $ 54,854
Apr 4, 2026 $ 0.328
+20.62%
$ 8.25 million $ 55,512
Apr 3, 2026 $ 0.272
-1.99%
$ 6.82 million $ 52,258
Apr 2, 2026 $ 0.277
-5.95%
$ 6.96 million $ 54,176
Apr 1, 2026 $ 0.295
-10.42%
$ 7.4 million $ 54,193
Mar 31, 2026 $ 0.329
-6.72%
$ 8.26 million $ 54,330
Mar 30, 2026 $ 0.218
-10.66%
$ 5.48 million $ 54,173
Mar 29, 2026 $ 0.244
-16.62%
$ 6.13 million $ 55,553
Mar 28, 2026 $ 0.292
+5.81%
$ 7.35 million $ 224
Mar 27, 2026 $ 0.304
-13.82%
$ 7.63 million $ 53,313
Mar 26, 2026 $ 0.352
+26.47%
$ 8.83 million $ 57,190
Mar 25, 2026 $ 0.278
-21.20%
$ 6.98 million $ 52,028
Mar 24, 2026 $ 0.16
-15.95%
$ 4.01 million $ 56,592
Mar 23, 2026 $ 0.112
-13.14%
$ 2.82 million $ 53,880
Mar 22, 2026 $ 0.129
-10.71%
$ 3.25 million $ 54,550
Mar 21, 2026 $ 0.144
-16.60%
$ 3.64 million $ 59,105
Mar 20, 2026 $ 0.172
-16.03%
$ 4.34 million $ 55,456
Mar 19, 2026 $ 0.205
-39.73%
$ 5.16 million $ 59,742
Mar 18, 2026 $ 0.34
-3.54%
$ 8.55 million $ 75,389
Mar 17, 2026 $ 0.352
-17.20%
$ 8.85 million $ 55,257
Mar 16, 2026 $ 0.426
+1.02%
$ 10.7 million $ 82,599
Mar 15, 2026 $ 0.421
+3.94%
$ 10.58 million $ 57,458
Mar 14, 2026 $ 0.405
-13.56%
$ 10.18 million $ 72,778
Mar 13, 2026 $ 0.47
-37.21%
$ 11.78 million $ 89,750
Mar 12, 2026 $ 0.748
-1.97%
$ 18.79 million $ 67,398
Mar 11, 2026 $ 0.763
+1.42%
$ 19.17 million $ 74,730
Mar 10, 2026 $ 0.752
-1.00%
$ 18.9 million $ 58,647
Mar 9, 2026 $ 0.759
+0.00%
$ 19.08 million $ 71,839
Mar 8, 2026 $ 0.759
+0.95%
$ 19.08 million $ 71,180
Mar 7, 2026 $ 0.753
-2.37%
$ 18.91 million $ 78,772
Mar 6, 2026 $ 0.771
+5.67%
$ 19.37 million $ 59,057
Mar 5, 2026 $ 0.73
-0.32%
$ 18.34 million $ 74,067
Mar 4, 2026 $ 0.732
+2.44%
$ 18.39 million $ 117,874
Mar 3, 2026 $ 0.715
+40.91%
$ 17.96 million $ 148,016
Mar 2, 2026 $ 0.501
+4.58%
$ 12.58 million $ 279
Mar 1, 2026 $ 0.479
+2.02%
$ 12.03 million $ 124,305
Feb 28, 2026 $ 0.469
-0.80%
$ 11.79 million $ 129,147
Feb 27, 2026 $ 0.473
+0.93%
$ 11.88 million $ 115,246
Feb 26, 2026 $ 0.469
+2.44%
$ 11.77 million $ 642,653
Feb 25, 2026 $ 0.457
+1.47%
$ 11.49 million $ 788,978
Feb 24, 2026 $ 0.451
-1.74%
$ 11.33 million $ 841,589
Feb 23, 2026 $ 0.459
+2.22%
$ 11.53 million $ 789,280
Feb 22, 2026 $ 0.449
-1.54%
$ 11.28 million $ 857,175