Ranger Historical Data

RNGR Page 20
Download
Date Close Price change Market cap Trading volume
Apr 22, 7 AM $ 0.197
-4.59%
$ 4.94 million $ 54,823
Apr 22, 6 AM $ 0.207
+0.09%
$ 5.19 million $ 54,855
Apr 22, 5 AM $ 0.207
-0.09%
$ 5.19 million $ 54,643
Apr 22, 4 AM $ 0.207
+0.29%
$ 5.2 million $ 54,571
Apr 22, 3 AM $ 0.206
-0.15%
$ 5.18 million $ 54,499
Apr 22, 2 AM $ 0.206
-1.39%
$ 5.17 million $ 54,331
Apr 22, 1 AM $ 0.208
-0.53%
$ 5.22 million $ 53,991
Apr 22, 12 AM $ 0.208
-4.10%
$ 5.23 million $ 53,471
Apr 21, 11 PM $ 0.217
-0.77%
$ 5.45 million $ 53,423
Apr 21, 10 PM $ 0.218
-0.32%
$ 5.47 million $ 53,987
Apr 21, 9 PM $ 0.218
+0.18%
$ 5.49 million $ 53,577
Apr 21, 8 PM $ 0.217
-0.32%
$ 5.45 million $ 53,563
Apr 21, 7 PM $ 0.217
+0.14%
$ 5.46 million $ 53,496
Apr 21, 6 PM $ 0.215
-0.19%
$ 5.4 million $ 53,943
Apr 21, 5 PM $ 0.216
+0.51%
$ 5.42 million $ 54,151
Apr 21, 4 PM $ 0.215
-0.42%
$ 5.4 million $ 54,003
Apr 21, 3 PM $ 0.216
-0.09%
$ 5.42 million $ 54,230
Apr 21, 2 PM $ 0.216
+0.00%
$ 5.43 million $ 54,116
Apr 21, 1 PM $ 0.216
+0.14%
$ 5.42 million $ 54,095
Apr 21, 12 PM $ 0.216
-0.05%
$ 5.42 million $ 53,952
Apr 21, 11 AM $ 0.216
+0.10%
$ 5.42 million $ 53,807
Apr 21, 10 AM $ 0.215
-0.18%
$ 5.41 million $ 52,992
Apr 21, 9 AM $ 0.216
+3.98%
$ 5.43 million $ 53,515
Apr 21, 8 AM $ 0.208
-0.09%
$ 5.23 million $ 53,890
Apr 21, 7 AM $ 0.209
-0.28%
$ 5.25 million $ 53,291
Apr 21, 6 AM $ 0.21
-0.05%
$ 5.27 million $ 53,632
Apr 21, 5 AM $ 0.21
-0.09%
$ 5.27 million $ 53,785
Apr 21, 4 AM $ 0.21
-0.24%
$ 5.27 million $ 54,457
Apr 21, 3 AM $ 0.21
+0.19%
$ 5.28 million $ 54,913
Apr 21, 2 AM $ 0.21
-0.19%
$ 5.27 million $ 55,148
Apr 21, 1 AM $ 0.21
-0.05%
$ 5.27 million $ 55,013
Apr 21, 12 AM $ 0.21
-0.05%
$ 5.27 million $ 55,666
Apr 20, 11 PM $ 0.21
+0.00%
$ 5.27 million $ 55,558
Apr 20, 10 PM $ 0.21
+0.09%
$ 5.28 million $ 55,637
Apr 20, 9 PM $ 0.222
-0.50%
$ 5.58 million $ 55,663
Apr 20, 8 PM $ 0.223
+7.08%
$ 5.6 million $ 55,741
Apr 20, 7 PM $ 0.203
+4.64%
$ 5.1 million $ 170
Apr 20, 6 PM $ 0.193
-0.10%
$ 4.86 million $ 55,467
Apr 20, 5 PM $ 0.194
+0.10%
$ 4.86 million $ 55,544
Apr 20, 4 PM $ 0.193
-0.31%
$ 4.86 million $ 55,599
Apr 20, 3 PM $ 0.194
+0.21%
$ 4.87 million $ 55,637
Apr 20, 2 PM $ 0.194
+0.62%
$ 4.87 million $ 55,913
Apr 20, 1 PM $ 0.194
+0.00%
$ 4.88 million $ 56,310
Apr 20, 12 PM $ 0.194
-0.26%
$ 4.86 million $ 56,999
Apr 20, 11 AM $ 0.194
-0.20%
$ 4.87 million $ 57,260
Apr 20, 10 AM $ 0.194
+0.15%
$ 4.88 million $ 57,689
Apr 20, 9 AM $ 0.194
-0.26%
$ 4.87 million $ 57,313
Apr 20, 8 AM $ 0.194
-0.61%
$ 4.87 million $ 56,851
Apr 20, 7 AM $ 0.194
+0.05%
$ 4.87 million $ 57,183
Apr 20, 6 AM $ 0.194
-0.20%
$ 4.87 million $ 56,941