Ranger Historical Data

RNGR Page 24
Download
Date Close Price change Market cap Trading volume
Apr 13, 8 PM $ 0.197
+3.19%
$ 4.96 million $ 54,185
Apr 13, 7 PM $ 0.191
-6.42%
$ 4.8 million $ 54,201
Apr 13, 6 PM $ 0.203
-0.34%
$ 5.11 million $ 54,321
Apr 13, 5 PM $ 0.204
+1.04%
$ 5.13 million $ 54,372
Apr 13, 4 PM $ 0.202
-1.61%
$ 5.07 million $ 54,762
Apr 13, 3 PM $ 0.204
-0.83%
$ 5.12 million $ 54,352
Apr 13, 2 PM $ 0.207
+0.78%
$ 5.19 million $ 54,305
Apr 13, 1 PM $ 0.204
+4.56%
$ 5.12 million $ 54,252
Apr 13, 12 PM $ 0.195
-5.25%
$ 4.9 million $ 54,763
Apr 13, 11 AM $ 0.206
-0.15%
$ 5.17 million $ 54,918
Apr 13, 10 AM $ 0.206
-0.10%
$ 5.17 million $ 54,739
Apr 13, 9 AM $ 0.206
-1.29%
$ 5.18 million $ 54,685
Apr 13, 8 AM $ 0.208
-0.14%
$ 5.23 million $ 54,487
Apr 13, 7 AM $ 0.208
-0.19%
$ 5.23 million $ 54,848
Apr 13, 6 AM $ 0.208
+0.05%
$ 5.24 million $ 54,954
Apr 13, 5 AM $ 0.208
-0.10%
$ 5.24 million $ 54,941
Apr 13, 4 AM $ 0.208
+0.19%
$ 5.23 million $ 54,827
Apr 13, 3 AM $ 0.208
-0.53%
$ 5.22 million $ 54,885
Apr 13, 2 AM $ 0.209
-0.19%
$ 5.25 million $ 54,659
Apr 13, 1 AM $ 0.21
+0.77%
$ 5.27 million $ 54,722
Apr 13, 12 AM $ 0.208
-6.11%
$ 5.22 million $ 54,315
Apr 12, 11 PM $ 0.221
+3.47%
$ 5.55 million $ 54,867
Apr 12, 10 PM $ 0.214
+0.05%
$ 5.37 million $ 54,890
Apr 12, 9 PM $ 0.213
+0.14%
$ 5.35 million $ 54,986
Apr 12, 8 PM $ 0.213
-0.19%
$ 5.34 million $ 54,782
Apr 12, 7 PM $ 0.213
+0.57%
$ 5.36 million $ 54,716
Apr 12, 6 PM $ 0.212
-0.56%
$ 5.34 million $ 54,375
Apr 12, 5 PM $ 0.212
-2.66%
$ 5.33 million $ 54,557
Apr 12, 4 PM $ 0.218
+0.93%
$ 5.48 million $ 54,209
Apr 12, 3 PM $ 0.217
-0.18%
$ 5.45 million $ 54,676
Apr 12, 2 PM $ 0.217
-2.42%
$ 5.46 million $ 54,783
Apr 12, 1 PM $ 0.224
-4.69%
$ 5.62 million $ 54,810
Apr 12, 12 PM $ 0.234
+0.00%
$ 5.88 million $ 54,338
Apr 12, 11 AM $ 0.235
+0.00%
$ 5.9 million $ 54,415
Apr 12, 10 AM $ 0.235
+0.00%
$ 5.9 million $ 54,957
Apr 12, 9 AM $ 0.234
-0.04%
$ 5.89 million $ 54,829
Apr 12, 8 AM $ 0.235
-3.66%
$ 5.89 million $ 54,288
Apr 12, 7 AM $ 0.244
-0.53%
$ 6.13 million $ 53,640
Apr 12, 6 AM $ 0.243
-2.06%
$ 6.1 million $ 53,669
Apr 12, 5 AM $ 0.247
+0.08%
$ 6.22 million $ 53,459
Apr 12, 4 AM $ 0.246
-0.32%
$ 6.19 million $ 53,049
Apr 12, 3 AM $ 0.248
-0.72%
$ 6.22 million $ 53,164
Apr 12, 2 AM $ 0.25
-0.56%
$ 6.28 million $ 53,818
Apr 12, 1 AM $ 0.251
+0.12%
$ 6.3 million $ 54,255
Apr 12, 12 AM $ 0.251
-0.52%
$ 6.29 million $ 54,465
Apr 11, 11 PM $ 0.252
+0.08%
$ 6.33 million $ 54,592
Apr 11, 10 PM $ 0.252
+0.48%
$ 6.33 million $ 54,710
Apr 11, 9 PM $ 0.251
-0.20%
$ 6.3 million $ 54,908
Apr 11, 8 PM $ 0.25
-0.56%
$ 6.29 million $ 55,271
Apr 11, 7 PM $ 0.252
-0.08%
$ 6.32 million $ 54,932