Ranger Historical Data

RNGR Page 21
Download
Date Close Price change Market cap Trading volume
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
Feb 28, 6 PM $ 0.468
+1.01%
$ 11.77 million $ 128,041
Feb 28, 5 PM $ 0.464
-0.87%
$ 11.65 million $ 126,713
Feb 28, 4 PM $ 0.468
+0.75%
$ 11.75 million $ 126,028
Feb 28, 3 PM $ 0.465
+0.33%
$ 11.68 million $ 127,409
Feb 28, 2 PM $ 0.463
+0.25%
$ 11.64 million $ 126,472
Feb 28, 1 PM $ 0.461
+0.41%
$ 11.58 million $ 123,667
Feb 28, 12 PM $ 0.458
-0.60%
$ 11.51 million $ 123,174
Feb 28, 11 AM $ 0.461
-0.65%
$ 11.58 million $ 123,558
Feb 28, 10 AM $ 0.463
-0.19%
$ 11.63 million $ 123,193
Feb 28, 9 AM $ 0.464
+1.65%
$ 11.67 million $ 123,096
Feb 28, 8 AM $ 0.457
-2.20%
$ 11.48 million $ 121,821
Feb 28, 7 AM $ 0.467
+0.35%
$ 11.74 million $ 121,933
Feb 28, 6 AM $ 0.465
-0.81%
$ 11.69 million $ 118,730
Feb 28, 5 AM $ 0.469
+0.20%
$ 11.78 million $ 117,287
Feb 28, 4 AM $ 0.468
+0.26%
$ 11.76 million $ 116,903
Feb 28, 3 AM $ 0.466
-0.13%
$ 11.72 million $ 117,077
Feb 28, 2 AM $ 0.468
-1.27%
$ 11.75 million $ 117,244
Feb 28, 1 AM $ 0.474
-0.05%
$ 11.92 million $ 116,787
Feb 28, 12 AM $ 0.474
+0.26%
$ 11.91 million $ 115,744
Feb 27, 11 PM $ 0.473
-0.06%
$ 11.88 million $ 115,246
Feb 27, 10 PM $ 0.473
-0.19%
$ 11.89 million $ 115,548
Feb 27, 9 PM $ 0.474
-0.59%
$ 11.91 million $ 114,992
Feb 27, 8 PM $ 0.477
-0.58%
$ 11.98 million $ 114,856
Feb 27, 7 PM $ 0.48
+1.17%
$ 12.05 million $ 114,971
Feb 27, 6 PM $ 0.474
+0.36%
$ 11.91 million $ 115,489
Feb 27, 5 PM $ 0.472
-0.61%
$ 11.87 million $ 139,384
Feb 27, 4 PM $ 0.475
-1.47%
$ 11.94 million $ 161,842
Feb 27, 3 PM $ 0.482
+3.01%
$ 12.12 million $ 195,013
Feb 27, 2 PM $ 0.468
+0.57%
$ 11.77 million $ 212,690
Feb 27, 1 PM $ 0.466
+0.24%
$ 11.7 million $ 229,038
Feb 27, 12 PM $ 0.465
-0.18%
$ 11.67 million $ 269,617
Feb 27, 11 AM $ 0.465
-0.79%
$ 11.69 million $ 299,602
Feb 27, 10 AM $ 0.469
+0.10%
$ 11.78 million $ 343,117
Feb 27, 9 AM $ 0.469
-1.76%
$ 11.78 million $ 379,951
Feb 27, 8 AM $ 0.477
+2.53%
$ 12 million $ 411,402
Feb 27, 7 AM $ 0.467
+0.08%
$ 11.72 million $ 431,549
Feb 27, 6 AM $ 0.466
-1.35%
$ 11.71 million $ 470,118
Feb 27, 5 AM $ 0.473
+0.05%
$ 11.87 million $ 499,767
Feb 27, 4 AM $ 0.472
+0.42%
$ 11.87 million $ 516,239
Feb 27, 3 AM $ 0.47
-0.66%
$ 11.82 million $ 541,530
Feb 27, 2 AM $ 0.474
-0.08%
$ 11.9 million $ 560,470
Feb 27, 1 AM $ 0.474
+0.95%
$ 11.91 million $ 586,904
Feb 27, 12 AM $ 0.469
+0.17%
$ 11.79 million $ 617,849
Feb 26, 11 PM $ 0.469
-0.95%
$ 11.77 million $ 642,653
Feb 26, 10 PM $ 0.473
-0.34%
$ 11.89 million $ 665,317
Feb 26, 9 PM $ 0.475
+0.76%
$ 11.93 million $ 691,291
Feb 26, 8 PM $ 0.471
+0.52%
$ 11.84 million $ 715,631
Feb 26, 7 PM $ 0.469
-3.64%
$ 11.78 million $ 749,018