Ranger Historical Data

RNGR Page 25
Download
Date Close Price change Market cap Trading volume
Feb 20, 9 PM $ 0.452
-0.96%
$ 11.35 million $ 819,854
Feb 20, 8 PM $ 0.456
+0.41%
$ 11.46 million $ 817,437
Feb 20, 7 PM $ 0.454
+0.49%
$ 11.42 million $ 831,424
Feb 20, 6 PM $ 0.452
-0.67%
$ 11.36 million $ 821,693
Feb 20, 5 PM $ 0.455
+0.09%
$ 11.44 million $ 808,565
Feb 20, 4 PM $ 0.455
+0.40%
$ 11.43 million $ 811,619
Feb 20, 3 PM $ 0.453
+0.05%
$ 11.38 million $ 809,745
Feb 20, 2 PM $ 0.453
-0.88%
$ 11.37 million $ 806,219
Feb 20, 1 PM $ 0.457
-0.68%
$ 11.47 million $ 810,869
Feb 20, 12 PM $ 0.46
-0.32%
$ 11.55 million $ 822,169
Feb 20, 11 AM $ 0.461
+0.17%
$ 11.59 million $ 823,957
Feb 20, 10 AM $ 0.46
+0.08%
$ 11.57 million $ 816,487
Feb 20, 9 AM $ 0.46
-0.78%
$ 11.56 million $ 805,398
Feb 20, 8 AM $ 0.464
-0.09%
$ 11.65 million $ 816,440
Feb 20, 7 AM $ 0.464
+0.02%
$ 11.66 million $ 814,651
Feb 20, 6 AM $ 0.464
-0.70%
$ 11.66 million $ 811,396
Feb 20, 5 AM $ 0.467
+1.35%
$ 11.74 million $ 808,098
Feb 20, 4 AM $ 0.461
-0.84%
$ 11.59 million $ 812,356
Feb 20, 3 AM $ 0.465
+0.33%
$ 11.68 million $ 803,997
Feb 20, 2 AM $ 0.463
+0.11%
$ 11.64 million $ 798,175
Feb 20, 1 AM $ 0.463
+0.18%
$ 11.63 million $ 793,576
Feb 20, 12 AM $ 0.462
-0.88%
$ 11.6 million $ 797,074
Feb 19, 11 PM $ 0.466
-0.15%
$ 11.7 million $ 794,621
Feb 19, 10 PM $ 0.467
+0.07%
$ 11.72 million $ 782,201
Feb 19, 9 PM $ 0.466
+0.77%
$ 11.71 million $ 778,663
Feb 19, 8 PM $ 0.463
-0.66%
$ 11.63 million $ 789,619
Feb 19, 7 PM $ 0.466
-0.07%
$ 11.7 million $ 783,475
Feb 19, 6 PM $ 0.466
+1.24%
$ 11.71 million $ 794,219
Feb 19, 5 PM $ 0.46
+0.32%
$ 11.57 million $ 793,270
Feb 19, 4 PM $ 0.459
-1.02%
$ 11.53 million $ 809,525
Feb 19, 3 PM $ 0.464
-0.05%
$ 11.65 million $ 814,792
Feb 19, 2 PM $ 0.464
-0.70%
$ 11.66 million $ 811,135
Feb 19, 1 PM $ 0.467
+1.59%
$ 11.74 million $ 822,496
Feb 19, 12 PM $ 0.46
-0.10%
$ 11.56 million $ 818,957
Feb 19, 11 AM $ 0.461
-0.84%
$ 11.57 million $ 819,405
Feb 19, 10 AM $ 0.464
-0.60%
$ 11.67 million $ 826,927
Feb 19, 9 AM $ 0.467
+0.00%
$ 11.74 million $ 830,096
Feb 19, 8 AM $ 0.467
-0.12%
$ 11.74 million $ 827,064
Feb 19, 7 AM $ 0.468
+0.31%
$ 11.75 million $ 838,841
Feb 19, 6 AM $ 0.466
-0.30%
$ 11.72 million $ 831,449
Feb 19, 5 AM $ 0.468
-0.01%
$ 11.75 million $ 816,504
Feb 19, 4 AM $ 0.468
+0.34%
$ 11.75 million $ 800,219
Feb 19, 3 AM $ 0.466
+0.26%
$ 11.71 million $ 793,730
Feb 19, 2 AM $ 0.465
-0.25%
$ 11.68 million $ 800,116
Feb 19, 1 AM $ 0.466
+0.11%
$ 11.71 million $ 801,438
Feb 19, 12 AM $ 0.466
-0.43%
$ 11.7 million $ 799,091
Feb 18, 11 PM $ 0.468
+0.02%
$ 11.75 million $ 804,132
Feb 18, 10 PM $ 0.468
+0.42%
$ 11.75 million $ 821,034
Feb 18, 9 PM $ 0.466
-0.14%
$ 11.7 million $ 816,437
Feb 18, 8 PM $ 0.466
+0.09%
$ 11.71 million $ 803,408