Ranger Historical Data

RNGR Page 21
Download
Date Close Price change Market cap Trading volume
Apr 20, 6 AM $ 0.194
-0.20%
$ 4.87 million $ 56,941
Apr 20, 5 AM $ 0.194
+0.20%
$ 4.88 million $ 56,591
Apr 20, 4 AM $ 0.194
+0.05%
$ 4.88 million $ 56,165
Apr 20, 3 AM $ 0.194
-0.41%
$ 4.88 million $ 56,048
Apr 20, 2 AM $ 0.195
-0.05%
$ 4.89 million $ 55,689
Apr 20, 1 AM $ 0.195
+0.00%
$ 4.9 million $ 55,981
Apr 20, 12 AM $ 0.195
-0.10%
$ 4.89 million $ 55,416
Apr 19, 11 PM $ 0.195
-0.10%
$ 4.89 million $ 55,608
Apr 19, 10 PM $ 0.195
-0.01%
$ 4.9 million $ 56,096
Apr 19, 9 PM $ 0.195
-0.05%
$ 4.9 million $ 56,207
Apr 19, 8 PM $ 0.195
+0.05%
$ 4.9 million $ 56,357
Apr 19, 7 PM $ 0.195
-0.05%
$ 4.89 million $ 56,461
Apr 19, 6 PM $ 0.195
+0.10%
$ 4.9 million $ 56,214
Apr 19, 5 PM $ 0.195
+0.00%
$ 4.9 million $ 55,762
Apr 19, 4 PM $ 0.195
+0.00%
$ 4.9 million $ 55,162
Apr 19, 3 PM $ 0.195
-0.01%
$ 4.9 million $ 54,803
Apr 19, 2 PM $ 0.195
+0.01%
$ 4.9 million $ 55,155
Apr 19, 1 PM $ 0.195
+1.29%
$ 4.9 million $ 55,313
Apr 19, 12 PM $ 0.192
+0.15%
$ 4.82 million $ 54,942
Apr 19, 11 AM $ 0.192
-4.50%
$ 4.82 million $ 54,562
Apr 19, 10 AM $ 0.201
+1.53%
$ 5.06 million $ 54,789
Apr 19, 9 AM $ 0.198
-0.90%
$ 4.99 million $ 55,299
Apr 19, 8 AM $ 0.2
+0.59%
$ 5.03 million $ 57,919
Apr 19, 7 AM $ 0.199
-0.41%
$ 5 million $ 57,578
Apr 19, 6 AM $ 0.197
-1.04%
$ 4.95 million $ 57,693
Apr 19, 5 AM $ 0.198
+0.68%
$ 4.98 million $ 57,927
Apr 19, 4 AM $ 0.197
-12.58%
$ 4.95 million $ 58,007
Apr 19, 3 AM $ 0.227
+1.59%
$ 5.69 million $ 57,963
Apr 19, 2 AM $ 0.224
+0.22%
$ 5.62 million $ 58,056
Apr 19, 1 AM $ 0.225
-1.05%
$ 5.65 million $ 58,372
Apr 19, 12 AM $ 0.227
+0.26%
$ 5.7 million $ 57,743
Apr 18, 11 PM $ 0.227
+1.65%
$ 5.69 million $ 57,193
Apr 18, 10 PM $ 0.223
-3.39%
$ 5.6 million $ 56,379
Apr 18, 9 PM $ 0.231
+0.00%
$ 5.8 million $ 56,638
Apr 18, 8 PM $ 0.231
+1.86%
$ 5.8 million $ 56,984
Apr 18, 7 PM $ 0.227
-1.01%
$ 5.69 million $ 55,864
Apr 18, 6 PM $ 0.229
-0.91%
$ 5.75 million $ 55,898
Apr 18, 5 PM $ 0.23
+0.00%
$ 5.79 million $ 56,147
Apr 18, 4 PM $ 0.23
-0.09%
$ 5.79 million $ 56,424
Apr 18, 3 PM $ 0.231
-3.80%
$ 5.79 million $ 56,388
Apr 18, 9 AM $ 0.15
+1.08%
$ 3.77 million $ 53,775
Apr 18, 8 AM $ 0.148
-0.67%
$ 3.72 million $ 53,895
Apr 18, 7 AM $ 0.149
-0.07%
$ 3.74 million $ 54,498
Apr 18, 6 AM $ 0.149
+0.95%
$ 3.74 million $ 54,644
Apr 18, 5 AM $ 0.149
+0.13%
$ 3.73 million $ 54,468
Apr 18, 4 AM $ 0.148
+6.09%
$ 3.72 million $ 54,257
Apr 18, 3 AM $ 0.14
+0.21%
$ 3.52 million $ 54,082
Apr 18, 2 AM $ 0.14
+0.21%
$ 3.52 million $ 53,706
Apr 18, 1 AM $ 0.14
-0.14%
$ 3.51 million $ 53,755
Apr 18, 12 AM $ 0.139
-0.14%
$ 3.5 million $ 54,276