Ranger Historical Data

RNGR Page 23
Download
Date Close Price change Market cap Trading volume
Apr 15, 9 PM $ 0.179
-0.39%
$ 4.5 million $ 52,929
Apr 15, 8 PM $ 0.18
+0.22%
$ 4.51 million $ 52,798
Apr 15, 7 PM $ 0.179
+0.22%
$ 4.5 million $ 53,582
Apr 15, 6 PM $ 0.179
+0.56%
$ 4.51 million $ 53,648
Apr 15, 5 PM $ 0.178
-0.61%
$ 4.47 million $ 53,374
Apr 15, 4 PM $ 0.178
-0.22%
$ 4.48 million $ 53,586
Apr 15, 3 PM $ 0.179
-4.95%
$ 4.49 million $ 53,674
Apr 15, 2 PM $ 0.171
+0.06%
$ 4.3 million $ 53,937
Apr 15, 1 PM $ 0.171
-3.60%
$ 4.31 million $ 53,774
Apr 15, 12 PM $ 0.178
+1.37%
$ 4.47 million $ 54,060
Apr 15, 11 AM $ 0.175
-1.08%
$ 4.39 million $ 53,864
Apr 15, 10 AM $ 0.176
+0.68%
$ 4.43 million $ 53,088
Apr 15, 9 AM $ 0.176
-0.11%
$ 4.41 million $ 53,271
Apr 15, 8 AM $ 0.175
-0.17%
$ 4.4 million $ 53,596
Apr 15, 7 AM $ 0.176
+0.06%
$ 4.42 million $ 53,533
Apr 15, 6 AM $ 0.176
+0.06%
$ 4.42 million $ 53,021
Apr 15, 5 AM $ 0.176
+0.46%
$ 4.41 million $ 52,943
Apr 15, 4 AM $ 0.175
-0.29%
$ 4.39 million $ 52,787
Apr 15, 3 AM $ 0.175
+0.34%
$ 4.41 million $ 52,929
Apr 15, 2 AM $ 0.175
-0.29%
$ 4.39 million $ 52,843
Apr 15, 1 AM $ 0.175
-0.57%
$ 4.4 million $ 52,743
Apr 15, 12 AM $ 0.175
-0.45%
$ 4.4 million $ 52,879
Apr 14, 11 PM $ 0.176
-0.06%
$ 4.43 million $ 53,119
Apr 14, 10 PM $ 0.177
+0.00%
$ 4.44 million $ 53,115
Apr 14, 9 PM $ 0.177
-0.39%
$ 4.44 million $ 53,361
Apr 14, 8 PM $ 0.181
-3.87%
$ 4.56 million $ 54,030
Apr 14, 7 PM $ 0.188
-5.72%
$ 4.72 million $ 53,293
Apr 14, 6 PM $ 0.199
+0.56%
$ 4.99 million $ 53,810
Apr 14, 5 PM $ 0.198
+2.75%
$ 4.98 million $ 54,358
Apr 14, 4 PM $ 0.193
-4.84%
$ 4.84 million $ 54,320
Apr 14, 3 PM $ 0.202
+10.20%
$ 5.08 million $ 54,870
Apr 14, 2 PM $ 0.184
+0.71%
$ 4.63 million $ 55,002
Apr 14, 1 PM $ 0.184
-0.70%
$ 4.61 million $ 54,745
Apr 14, 12 PM $ 0.185
+0.33%
$ 4.64 million $ 54,026
Apr 14, 11 AM $ 0.184
-0.49%
$ 4.63 million $ 54,128
Apr 14, 10 AM $ 0.186
+1.58%
$ 4.69 million $ 55,128
Apr 14, 9 AM $ 0.184
-0.43%
$ 4.62 million $ 55,281
Apr 14, 8 AM $ 0.184
+0.00%
$ 4.64 million $ 55,226
Apr 14, 7 AM $ 0.186
-5.21%
$ 4.66 million $ 54,802
Apr 14, 6 AM $ 0.196
-0.66%
$ 4.92 million $ 54,913
Apr 14, 5 AM $ 0.197
+1.08%
$ 4.95 million $ 55,018
Apr 14, 4 AM $ 0.195
-1.17%
$ 4.9 million $ 55,819
Apr 14, 3 AM $ 0.197
+0.46%
$ 4.95 million $ 56,057
Apr 14, 2 AM $ 0.196
-0.91%
$ 4.93 million $ 55,860
Apr 14, 1 AM $ 0.198
+0.00%
$ 4.98 million $ 55,831
Apr 14, 12 AM $ 0.198
+0.00%
$ 4.98 million $ 55,634
Apr 13, 11 PM $ 0.198
-0.70%
$ 4.98 million $ 55,223
Apr 13, 10 PM $ 0.2
+1.06%
$ 5.01 million $ 55,139
Apr 13, 9 PM $ 0.197
+0.00%
$ 4.96 million $ 54,783
Apr 13, 8 PM $ 0.197
+3.19%
$ 4.96 million $ 54,185