Ranger Historical Data

RNGR Page 22
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 6 PM $ 0.487
+2.79%
$ 12.22 million $ 774,440
Feb 26, 5 PM $ 0.473
-0.31%
$ 11.89 million $ 774,959
Feb 26, 4 PM $ 0.475
+0.83%
$ 11.93 million $ 769,274
Feb 26, 3 PM $ 0.471
+0.24%
$ 11.83 million $ 775,401
Feb 26, 2 PM $ 0.47
-0.09%
$ 11.8 million $ 785,838
Feb 26, 1 PM $ 0.47
+1.43%
$ 11.81 million $ 802,376
Feb 26, 12 PM $ 0.463
-0.56%
$ 11.64 million $ 801,905
Feb 26, 11 AM $ 0.466
+0.34%
$ 11.71 million $ 796,719
Feb 26, 10 AM $ 0.465
-0.02%
$ 11.67 million $ 788,742
Feb 26, 9 AM $ 0.465
+0.68%
$ 11.67 million $ 780,156
Feb 26, 8 AM $ 0.461
-0.45%
$ 11.6 million $ 774,811
Feb 26, 7 AM $ 0.464
+0.80%
$ 11.65 million $ 783,426
Feb 26, 6 AM $ 0.46
+0.66%
$ 11.56 million $ 766,645
Feb 26, 5 AM $ 0.457
+1.43%
$ 11.48 million $ 760,851
Feb 26, 4 AM $ 0.45
-2.87%
$ 11.32 million $ 772,091
Feb 26, 3 AM $ 0.464
+0.51%
$ 11.65 million $ 765,724
Feb 26, 2 AM $ 0.461
-0.06%
$ 11.59 million $ 778,991
Feb 26, 1 AM $ 0.462
-0.05%
$ 11.6 million $ 783,858
Feb 26, 12 AM $ 0.461
+0.69%
$ 11.57 million $ 783,639
Feb 25, 11 PM $ 0.457
+0.06%
$ 11.49 million $ 788,978
Feb 25, 10 PM $ 0.457
-0.28%
$ 11.49 million $ 787,498
Feb 25, 9 PM $ 0.459
-0.30%
$ 11.52 million $ 791,148
Feb 25, 8 PM $ 0.46
+1.80%
$ 11.55 million $ 800,376
Feb 25, 7 PM $ 0.452
+0.12%
$ 11.35 million $ 794,843
Feb 25, 6 PM $ 0.451
-0.06%
$ 11.34 million $ 799,004
Feb 25, 5 PM $ 0.452
+0.53%
$ 11.35 million $ 795,957
Feb 25, 4 PM $ 0.451
-0.52%
$ 11.32 million $ 825,881
Feb 25, 3 PM $ 0.453
-1.17%
$ 11.38 million $ 814,111
Feb 25, 2 PM $ 0.458
+1.46%
$ 11.51 million $ 829,701
Feb 25, 1 PM $ 0.452
-0.60%
$ 11.35 million $ 832,851
Feb 25, 12 PM $ 0.454
+0.07%
$ 11.42 million $ 829,506
Feb 25, 11 AM $ 0.454
+0.33%
$ 11.41 million $ 840,935
Feb 25, 10 AM $ 0.453
+0.01%
$ 11.37 million $ 827,309
Feb 25, 9 AM $ 0.453
-0.29%
$ 11.37 million $ 835,199
Feb 25, 8 AM $ 0.454
+0.55%
$ 11.41 million $ 842,658
Feb 25, 7 AM $ 0.451
-1.37%
$ 11.34 million $ 832,993
Feb 25, 6 AM $ 0.458
+0.61%
$ 11.5 million $ 835,481
Feb 25, 5 AM $ 0.455
-0.60%
$ 11.43 million $ 846,008
Feb 25, 4 AM $ 0.458
-0.33%
$ 11.5 million $ 852,670
Feb 25, 3 AM $ 0.459
+1.93%
$ 11.54 million $ 865,927
Feb 25, 2 AM $ 0.451
-1.53%
$ 11.32 million $ 862,557
Feb 25, 1 AM $ 0.458
+1.32%
$ 11.5 million $ 857,433
Feb 25, 12 AM $ 0.452
+0.16%
$ 11.35 million $ 847,568
Feb 24, 11 PM $ 0.451
-0.19%
$ 11.33 million $ 841,589
Feb 24, 10 PM $ 0.452
+0.55%
$ 11.35 million $ 856,210
Feb 24, 9 PM $ 0.449
-0.39%
$ 11.29 million $ 846,424
Feb 24, 8 PM $ 0.451
+0.30%
$ 11.33 million $ 838,437