Ranger Historical Data

RNGR Page 22
Download
Date Close Price change Market cap Trading volume
Apr 17, 11 PM $ 0.14
-4.05%
$ 3.51 million $ 54,705
Apr 17, 10 PM $ 0.146
-0.14%
$ 3.68 million $ 54,876
Apr 17, 9 PM $ 0.148
-1.27%
$ 3.71 million $ 54,851
Apr 17, 8 PM $ 0.15
+0.81%
$ 3.76 million $ 53,923
Apr 17, 7 PM $ 0.148
-4.63%
$ 3.73 million $ 54,684
Apr 17, 6 PM $ 0.155
+5.21%
$ 3.91 million $ 54,789
Apr 17, 5 PM $ 0.148
+0.14%
$ 3.72 million $ 54,914
Apr 17, 4 PM $ 0.148
+0.07%
$ 3.73 million $ 54,761
Apr 17, 3 PM $ 0.148
-0.07%
$ 3.72 million $ 54,883
Apr 17, 2 PM $ 0.148
-0.13%
$ 3.73 million $ 55,065
Apr 17, 1 PM $ 0.148
+0.41%
$ 3.73 million $ 54,634
Apr 17, 12 PM $ 0.148
-0.20%
$ 3.72 million $ 54,902
Apr 17, 11 AM $ 0.148
-0.13%
$ 3.72 million $ 55,226
Apr 17, 10 AM $ 0.148
+0.27%
$ 3.72 million $ 55,171
Apr 17, 9 AM $ 0.148
-0.07%
$ 3.72 million $ 56,091
Apr 17, 8 AM $ 0.148
+0.07%
$ 3.73 million $ 55,686
Apr 17, 7 AM $ 0.148
+0.07%
$ 3.72 million $ 54,833
Apr 17, 6 AM $ 0.148
+3.57%
$ 3.71 million $ 55,049
Apr 17, 5 AM $ 0.143
+0.00%
$ 3.59 million $ 55,256
Apr 17, 4 AM $ 0.142
-2.60%
$ 3.58 million $ 55,539
Apr 17, 3 AM $ 0.146
+0.07%
$ 3.67 million $ 55,569
Apr 17, 2 AM $ 0.146
+0.14%
$ 3.68 million $ 55,095
Apr 17, 1 AM $ 0.146
-0.07%
$ 3.68 million $ 55,304
Apr 17, 12 AM $ 0.146
-0.20%
$ 3.68 million $ 55,367
Apr 16, 11 PM $ 0.146
-0.27%
$ 3.68 million $ 54,861
Apr 16, 10 PM $ 0.147
+0.20%
$ 3.69 million $ 54,450
Apr 16, 9 PM $ 0.147
-2.85%
$ 3.69 million $ 54,593
Apr 16, 8 PM $ 0.151
+0.00%
$ 3.79 million $ 54,573
Apr 16, 7 PM $ 0.151
-1.82%
$ 3.79 million $ 53,956
Apr 16, 6 PM $ 0.154
+1.39%
$ 3.86 million $ 53,440
Apr 16, 5 PM $ 0.152
-0.46%
$ 3.83 million $ 53,157
Apr 16, 4 PM $ 0.153
+0.46%
$ 3.85 million $ 53,185
Apr 16, 3 PM $ 0.152
-0.59%
$ 3.81 million $ 52,563
Apr 16, 2 PM $ 0.153
+0.93%
$ 3.83 million $ 52,480
Apr 16, 1 PM $ 0.151
-0.53%
$ 3.79 million $ 52,670
Apr 16, 12 PM $ 0.166
+0.12%
$ 4.18 million $ 52,564
Apr 16, 10 AM $ 0.151
-1.43%
$ 3.8 million $ 52,044
Apr 16, 9 AM $ 0.152
-0.59%
$ 3.81 million $ 51,767
Apr 16, 8 AM $ 0.153
-4.45%
$ 3.83 million $ 51,874
Apr 16, 7 AM $ 0.16
-6.99%
$ 4.01 million $ 52,563
Apr 16, 6 AM $ 0.172
-0.12%
$ 4.31 million $ 52,581
Apr 16, 5 AM $ 0.172
-0.06%
$ 4.31 million $ 52,774
Apr 16, 4 AM $ 0.172
-0.06%
$ 4.31 million $ 51,983
Apr 16, 3 AM $ 0.172
+0.12%
$ 4.31 million $ 51,831
Apr 16, 2 AM $ 0.171
-0.12%
$ 4.3 million $ 52,855
Apr 16, 1 AM $ 0.172
-3.05%
$ 4.31 million $ 52,859
Apr 16, 12 AM $ 0.178
+1.14%
$ 4.47 million $ 52,975
Apr 15, 11 PM $ 0.178
-0.61%
$ 4.47 million $ 53,154
Apr 15, 10 PM $ 0.179
-0.39%
$ 4.51 million $ 53,108
Apr 15, 9 PM $ 0.179
-0.39%
$ 4.5 million $ 52,929