Ranger Historical Data

RNGR Page 26
Download
Date Close Price change Market cap Trading volume
Feb 18, 8 PM $ 0.466
+0.09%
$ 11.71 million $ 803,408
Feb 18, 7 PM $ 0.466
+1.12%
$ 11.71 million $ 801,970
Feb 18, 6 PM $ 0.461
-0.81%
$ 11.58 million $ 790,354
Feb 18, 5 PM $ 0.465
-0.28%
$ 11.67 million $ 796,800
Feb 18, 4 PM $ 0.467
+0.98%
$ 11.72 million $ 801,892
Feb 18, 3 PM $ 0.462
+0.36%
$ 11.61 million $ 801,070
Feb 18, 2 PM $ 0.46
-0.70%
$ 11.57 million $ 794,257
Feb 18, 1 PM $ 0.464
+3.51%
$ 11.65 million $ 779,201
Feb 18, 12 PM $ 0.448
+0.33%
$ 11.26 million $ 785,682
Feb 18, 11 AM $ 0.446
+0.96%
$ 11.22 million $ 796,352
Feb 18, 10 AM $ 0.442
+0.12%
$ 11.11 million $ 798,638
Feb 18, 9 AM $ 0.442
+0.19%
$ 11.1 million $ 803,876
Feb 18, 8 AM $ 0.441
-0.44%
$ 11.08 million $ 782,746
Feb 18, 7 AM $ 0.443
+0.52%
$ 11.13 million $ 778,866
Feb 18, 6 AM $ 0.441
-0.22%
$ 11.07 million $ 780,524
Feb 18, 5 AM $ 0.442
+0.15%
$ 11.09 million $ 794,231
Feb 18, 4 AM $ 0.441
+0.17%
$ 11.08 million $ 798,961
Feb 18, 3 AM $ 0.44
+0.01%
$ 11.06 million $ 801,594
Feb 18, 2 AM $ 0.44
-0.40%
$ 11.05 million $ 814,820
Feb 18, 1 AM $ 0.442
-0.40%
$ 11.1 million $ 810,905
Feb 18, 12 AM $ 0.443
+0.11%
$ 11.14 million $ 816,976
Feb 17, 11 PM $ 0.443
+0.36%
$ 11.13 million $ 807,123
Feb 17, 10 PM $ 0.441
+0.49%
$ 11.09 million $ 783,793
Feb 17, 9 PM $ 0.439
-0.03%
$ 11.04 million $ 773,923
Feb 17, 8 PM $ 0.439
+0.13%
$ 11.04 million $ 785,969
Feb 17, 7 PM $ 0.439
+0.84%
$ 11.03 million $ 803,324
Feb 17, 6 PM $ 0.435
+0.09%
$ 10.94 million $ 828,690
Feb 17, 5 PM $ 0.435
-0.87%
$ 10.93 million $ 815,927
Feb 17, 4 PM $ 0.439
-2.28%
$ 11.02 million $ 803,735
Feb 17, 3 PM $ 0.449
+0.80%
$ 11.28 million $ 787,543
Feb 17, 2 PM $ 0.446
+0.83%
$ 11.19 million $ 781,606
Feb 17, 1 PM $ 0.442
-0.13%
$ 11.1 million $ 802,055
Feb 17, 12 PM $ 0.442
+0.21%
$ 11.11 million $ 783,987
Feb 17, 11 AM $ 0.441
-0.33%
$ 11.09 million $ 797,137
Feb 17, 10 AM $ 0.443
+0.13%
$ 11.13 million $ 805,809
Feb 17, 9 AM $ 0.442
-0.46%
$ 11.12 million $ 806,185
Feb 17, 8 AM $ 0.445
-0.42%
$ 11.17 million $ 818,660
Feb 17, 7 AM $ 0.446
+0.06%
$ 11.22 million $ 808,514
Feb 17, 6 AM $ 0.446
+0.26%
$ 11.21 million $ 810,394
Feb 17, 5 AM $ 0.445
+0.15%
$ 11.18 million $ 808,542
Feb 17, 4 AM $ 0.444
-0.29%
$ 11.16 million $ 817,840
Feb 17, 3 AM $ 0.446
+0.19%
$ 11.2 million $ 823,670
Feb 17, 2 AM $ 0.445
+0.46%
$ 11.18 million $ 812,706
Feb 17, 1 AM $ 0.443
-0.62%
$ 11.13 million $ 812,494
Feb 17, 12 AM $ 0.445
+0.98%
$ 11.19 million $ 813,226
Feb 16, 11 PM $ 0.441
-0.14%
$ 11.08 million $ 814,085
Feb 16, 10 PM $ 0.442
-0.55%
$ 11.1 million $ 830,924
Feb 16, 9 PM $ 0.444
+0.23%
$ 11.16 million $ 839,789
Feb 16, 8 PM $ 0.443
-0.01%
$ 11.14 million $ 826,666
Feb 16, 7 PM $ 0.443
-0.94%
$ 11.14 million $ 813,380