Ranger Historical Data

RNGR Page 27
Download
Date Close Price change Market cap Trading volume
Apr 7, 3 PM $ 0.261
-0.46%
$ 6.55 million $ 55,096
Apr 7, 2 PM $ 0.262
+2.23%
$ 6.58 million $ 55,115
Apr 7, 1 PM $ 0.256
-5.64%
$ 6.43 million $ 55,310
Apr 7, 12 PM $ 0.271
-0.15%
$ 6.82 million $ 54,298
Apr 7, 11 AM $ 0.27
-0.63%
$ 6.79 million $ 54,276
Apr 7, 10 AM $ 0.273
+0.55%
$ 6.86 million $ 54,367
Apr 7, 9 AM $ 0.271
-0.59%
$ 6.82 million $ 54,895
Apr 7, 8 AM $ 0.273
+1.19%
$ 6.86 million $ 55,030
Apr 7, 7 AM $ 0.27
-1.14%
$ 6.78 million $ 54,792
Apr 7, 6 AM $ 0.273
+0.00%
$ 6.85 million $ 54,279
Apr 7, 5 AM $ 0.273
-0.11%
$ 6.85 million $ 54,634
Apr 7, 4 AM $ 0.273
+0.00%
$ 6.85 million $ 54,584
Apr 7, 3 AM $ 0.272
-0.37%
$ 6.82 million $ 54,404
Apr 7, 2 AM $ 0.273
-0.15%
$ 6.85 million $ 55,053
Apr 7, 1 AM $ 0.273
+0.11%
$ 6.86 million $ 54,815
Apr 7, 12 AM $ 0.273
+0.18%
$ 6.86 million $ 54,396
Apr 6, 11 PM $ 0.272
-2.68%
$ 6.84 million $ 54,593
Apr 6, 10 PM $ 0.281
+1.33%
$ 7.07 million $ 54,254
Apr 6, 9 PM $ 0.278
-0.29%
$ 6.98 million $ 54,256
Apr 6, 8 PM $ 0.279
-0.46%
$ 7.01 million $ 54,528
Apr 6, 7 PM $ 0.277
+1.21%
$ 6.96 million $ 54,678
Apr 6, 6 PM $ 0.274
-0.65%
$ 6.88 million $ 54,564
Apr 6, 5 PM $ 0.276
+1.29%
$ 6.92 million $ 54,468
Apr 6, 4 PM $ 0.272
-1.45%
$ 6.83 million $ 54,958
Apr 6, 3 PM $ 0.276
+0.29%
$ 6.93 million $ 54,695
Apr 6, 2 PM $ 0.275
+0.15%
$ 6.9 million $ 54,813
Apr 6, 1 PM $ 0.274
+0.92%
$ 6.89 million $ 55,157
Apr 6, 12 PM $ 0.273
+0.26%
$ 6.85 million $ 55,187
Apr 6, 11 AM $ 0.272
-0.66%
$ 6.83 million $ 56,197
Apr 6, 10 AM $ 0.272
-0.87%
$ 6.84 million $ 56,210
Apr 6, 9 AM $ 0.275
-0.51%
$ 6.9 million $ 56,359
Apr 6, 8 AM $ 0.276
+4.95%
$ 6.92 million $ 56,233
Apr 6, 7 AM $ 0.264
+1.23%
$ 6.63 million $ 55,748
Apr 6, 6 AM $ 0.262
-2.16%
$ 6.59 million $ 55,702
Apr 6, 5 AM $ 0.268
-0.45%
$ 6.73 million $ 56,147
Apr 6, 4 AM $ 0.271
-0.18%
$ 6.8 million $ 56,585
Apr 6, 3 AM $ 0.271
+0.33%
$ 6.82 million $ 56,652
Apr 6, 2 AM $ 0.269
-0.15%
$ 6.77 million $ 55,971
Apr 6, 1 AM $ 0.272
+0.30%
$ 6.83 million $ 55,571
Apr 6, 12 AM $ 0.271
-0.15%
$ 6.81 million $ 55,289
Apr 5, 11 PM $ 0.272
-0.07%
$ 6.84 million $ 54,854
Apr 5, 10 PM $ 0.272
+1.38%
$ 6.84 million $ 55,358
Apr 5, 9 PM $ 0.27
+0.19%
$ 6.78 million $ 55,485
Apr 5, 8 PM $ 0.269
-0.37%
$ 6.77 million $ 55,510
Apr 5, 7 PM $ 0.27
-0.22%
$ 6.79 million $ 55,504
Apr 5, 6 PM $ 0.272
+1.26%
$ 6.84 million $ 55,707
Apr 5, 5 PM $ 0.268
+0.34%
$ 6.74 million $ 55,541
Apr 5, 4 PM $ 0.268
+1.94%
$ 6.73 million $ 55,373
Apr 5, 3 PM $ 0.263
-8.01%
$ 6.61 million $ 56,113
Apr 5, 2 PM $ 0.286
-0.03%
$ 7.18 million $ 56,342