Ranger Historical Data

RNGR Page 20
Download
Date Close Price change Market cap Trading volume
Mar 2, 8 PM $ 0.489
+0.75%
$ 12.28 million $ 126,263
Mar 2, 7 PM $ 0.485
-0.11%
$ 12.19 million $ 127,460
Mar 2, 6 PM $ 0.486
-0.63%
$ 12.2 million $ 127,652
Mar 2, 5 PM $ 0.489
-0.32%
$ 12.28 million $ 128,854
Mar 2, 4 PM $ 0.49
-0.20%
$ 12.32 million $ 129,424
Mar 2, 3 PM $ 0.492
+0.57%
$ 12.36 million $ 129,178
Mar 2, 2 PM $ 0.489
+0.21%
$ 12.29 million $ 127,125
Mar 2, 1 PM $ 0.489
-0.59%
$ 12.28 million $ 128,151
Mar 2, 12 PM $ 0.492
+0.73%
$ 12.35 million $ 129,142
Mar 2, 11 AM $ 0.489
+0.15%
$ 12.28 million $ 129,338
Mar 2, 10 AM $ 0.488
+0.12%
$ 12.25 million $ 129,398
Mar 2, 9 AM $ 0.487
+1.34%
$ 12.24 million $ 129,133
Mar 2, 8 AM $ 0.481
+0.48%
$ 12.08 million $ 128,719
Mar 2, 7 AM $ 0.478
-0.13%
$ 12 million $ 109,847
Mar 2, 6 AM $ 0.478
-0.05%
$ 12.01 million $ 128,545
Mar 2, 5 AM $ 0.478
+0.30%
$ 12.02 million $ 127,586
Mar 2, 4 AM $ 0.477
+0.38%
$ 11.98 million $ 127,201
Mar 2, 3 AM $ 0.475
-0.71%
$ 11.94 million $ 109,381
Mar 2, 2 AM $ 0.479
+0.29%
$ 12.03 million $ 126,864
Mar 2, 1 AM $ 0.478
+0.67%
$ 12 million $ 126,366
Mar 2, 12 AM $ 0.475
-0.74%
$ 11.94 million $ 106,382
Mar 1, 11 PM $ 0.479
+0.08%
$ 12.03 million $ 124,305
Mar 1, 10 PM $ 0.478
+0.55%
$ 12.02 million $ 123,976
Mar 1, 9 PM $ 0.476
-0.95%
$ 11.95 million $ 104,362
Mar 1, 8 PM $ 0.481
+0.10%
$ 12.09 million $ 122,119
Mar 1, 7 PM $ 0.481
+0.50%
$ 12.08 million $ 120,911
Mar 1, 6 PM $ 0.479
+0.75%
$ 12.03 million $ 121,402
Mar 1, 5 PM $ 0.475
-0.11%
$ 11.94 million $ 103,459
Mar 1, 4 PM $ 0.476
-0.96%
$ 11.95 million $ 120,872
Mar 1, 3 PM $ 0.48
+0.49%
$ 12.06 million $ 120,264
Mar 1, 2 PM $ 0.478
-0.20%
$ 12.02 million $ 121,256
Mar 1, 1 PM $ 0.479
+0.46%
$ 12.04 million $ 122,238
Mar 1, 12 PM $ 0.477
-0.22%
$ 12.01 million $ 103,865
Mar 1, 11 AM $ 0.479
-0.11%
$ 12.02 million $ 103,812
Mar 1, 10 AM $ 0.479
-0.23%
$ 12.04 million $ 122,554
Mar 1, 9 AM $ 0.48
-0.55%
$ 12.06 million $ 121,791
Mar 1, 8 AM $ 0.483
+0.90%
$ 12.14 million $ 122,926
Mar 1, 7 AM $ 0.481
+0.92%
$ 12.09 million $ 104,431
Mar 1, 6 AM $ 0.477
+0.08%
$ 11.98 million $ 105,065
Mar 1, 5 AM $ 0.477
-0.61%
$ 11.97 million $ 127,104
Mar 1, 4 AM $ 0.479
+0.57%
$ 12.04 million $ 127,474
Mar 1, 3 AM $ 0.477
-0.20%
$ 11.98 million $ 128,570
Mar 1, 2 AM $ 0.478
+0.45%
$ 12 million $ 128,525
Mar 1, 1 AM $ 0.475
+2.72%
$ 11.94 million $ 127,965
Mar 1, 12 AM $ 0.462
-1.48%
$ 11.61 million $ 128,879
Feb 28, 11 PM $ 0.469
+0.66%
$ 11.79 million $ 129,147
Feb 28, 10 PM $ 0.466
+0.97%
$ 11.71 million $ 128,364
Feb 28, 9 PM $ 0.462
+0.31%
$ 11.6 million $ 129,047
Feb 28, 8 PM $ 0.46
-1.45%
$ 11.57 million $ 129,514
Feb 28, 7 PM $ 0.466
-0.40%
$ 11.72 million $ 128,949