Ranger Historical Data

RNGR Page 26
Download
Date Close Price change Market cap Trading volume
Apr 9, 6 PM $ 0.323
+19.64%
$ 8.13 million $ 58,000
Apr 9, 5 PM $ 0.27
-3.05%
$ 6.79 million $ 57,533
Apr 9, 4 PM $ 0.279
-2.31%
$ 7 million $ 59,092
Apr 9, 3 PM $ 0.284
-0.25%
$ 7.14 million $ 58,636
Apr 9, 2 PM $ 0.285
+7.35%
$ 7.16 million $ 58,422
Apr 9, 1 PM $ 0.265
+2.00%
$ 6.65 million $ 58,267
Apr 9, 12 PM $ 0.258
-8.22%
$ 6.48 million $ 57,970
Apr 9, 11 AM $ 0.281
+0.79%
$ 7.05 million $ 58,023
Apr 9, 10 AM $ 0.279
-0.43%
$ 7.01 million $ 58,210
Apr 9, 9 AM $ 0.28
+0.36%
$ 7.04 million $ 58,067
Apr 9, 8 AM $ 0.281
-0.64%
$ 7.06 million $ 57,739
Apr 9, 7 AM $ 0.283
+0.25%
$ 7.1 million $ 57,876
Apr 9, 6 AM $ 0.282
+0.00%
$ 7.08 million $ 58,142
Apr 9, 5 AM $ 0.282
-0.21%
$ 7.08 million $ 58,339
Apr 9, 4 AM $ 0.282
+0.04%
$ 7.1 million $ 58,232
Apr 9, 3 AM $ 0.283
+0.25%
$ 7.1 million $ 57,410
Apr 9, 2 AM $ 0.282
+0.07%
$ 7.08 million $ 58,161
Apr 9, 1 AM $ 0.282
+0.04%
$ 7.08 million $ 58,016
Apr 9, 12 AM $ 0.282
+0.00%
$ 7.08 million $ 58,042
Apr 8, 11 PM $ 0.282
-0.04%
$ 7.09 million $ 57,910
Apr 8, 10 PM $ 0.283
+0.28%
$ 7.11 million $ 58,149
Apr 8, 8 PM $ 0.311
-1.08%
$ 7.81 million $ 57,816
Apr 8, 7 PM $ 0.314
+13.06%
$ 7.9 million $ 57,057
Apr 8, 6 PM $ 0.28
+0.00%
$ 7.02 million $ 56,339
Apr 8, 5 PM $ 0.28
+2.57%
$ 7.03 million $ 54,798
Apr 8, 4 PM $ 0.273
+10.71%
$ 6.85 million $ 54,613
Apr 8, 3 PM $ 0.246
-1.29%
$ 6.17 million $ 54,045
Apr 8, 2 PM $ 0.249
-0.04%
$ 6.25 million $ 53,790
Apr 8, 1 PM $ 0.249
+0.12%
$ 6.25 million $ 53,706
Apr 8, 12 PM $ 0.249
+0.04%
$ 6.25 million $ 54,460
Apr 8, 11 AM $ 0.249
+0.08%
$ 6.26 million $ 54,403
Apr 8, 10 AM $ 0.249
+0.00%
$ 6.25 million $ 54,269
Apr 8, 9 AM $ 0.249
-0.08%
$ 6.25 million $ 54,180
Apr 8, 8 AM $ 0.249
+0.12%
$ 6.26 million $ 54,621
Apr 8, 7 AM $ 0.249
-0.20%
$ 6.25 million $ 54,805
Apr 8, 6 AM $ 0.249
-0.04%
$ 6.25 million $ 55,052
Apr 8, 5 AM $ 0.249
+0.00%
$ 6.25 million $ 54,597
Apr 8, 4 AM $ 0.249
+0.20%
$ 6.26 million $ 54,660
Apr 8, 3 AM $ 0.249
-0.20%
$ 6.25 million $ 54,828
Apr 8, 2 AM $ 0.249
+0.20%
$ 6.26 million $ 53,734
Apr 8, 1 AM $ 0.249
-0.16%
$ 6.25 million $ 53,511
Apr 8, 12 AM $ 0.249
+0.48%
$ 6.26 million $ 53,939
Apr 7, 11 PM $ 0.249
+0.08%
$ 6.26 million $ 54,337
Apr 7, 10 PM $ 0.249
+0.04%
$ 6.26 million $ 54,596
Apr 7, 9 PM $ 0.249
-5.50%
$ 6.26 million $ 54,543
Apr 7, 8 PM $ 0.264
+1.74%
$ 6.62 million $ 54,478
Apr 7, 7 PM $ 0.259
-0.15%
$ 6.51 million $ 54,598
Apr 7, 6 PM $ 0.261
+0.85%
$ 6.56 million $ 54,400
Apr 7, 5 PM $ 0.259
+0.27%
$ 6.51 million $ 54,758
Apr 7, 4 PM $ 0.259
-0.73%
$ 6.49 million $ 54,408