Ranger Historical Data

RNGR Page 28
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 6 PM $ 0.448
+0.81%
$ 11.25 million $ 791,784
Feb 16, 5 PM $ 0.444
-0.25%
$ 11.16 million $ 796,564
Feb 16, 4 PM $ 0.445
+0.14%
$ 11.19 million $ 795,240
Feb 16, 3 PM $ 0.445
-0.68%
$ 11.17 million $ 822,150
Feb 16, 2 PM $ 0.448
+0.60%
$ 11.25 million $ 840,280
Feb 16, 1 PM $ 0.445
+0.33%
$ 11.18 million $ 818,663
Feb 16, 12 PM $ 0.443
-0.05%
$ 11.14 million $ 831,296
Feb 16, 11 AM $ 0.442
-0.46%
$ 11.12 million $ 819,940
Feb 16, 10 AM $ 0.444
-0.47%
$ 11.17 million $ 808,491
Feb 16, 9 AM $ 0.447
+0.75%
$ 11.22 million $ 809,066
Feb 16, 8 AM $ 0.443
-0.52%
$ 11.14 million $ 817,388
Feb 16, 7 AM $ 0.446
+0.40%
$ 11.19 million $ 829,054
Feb 16, 6 AM $ 0.444
-0.12%
$ 11.15 million $ 831,206
Feb 16, 5 AM $ 0.444
-0.35%
$ 11.15 million $ 832,479
Feb 16, 4 AM $ 0.446
-0.61%
$ 11.19 million $ 815,011
Feb 16, 3 AM $ 0.448
+0.09%
$ 11.26 million $ 825,239
Feb 16, 2 AM $ 0.448
+0.96%
$ 11.25 million $ 805,737
Feb 16, 1 AM $ 0.443
-0.15%
$ 11.14 million $ 799,525
Feb 16, 12 AM $ 0.444
+0.36%
$ 11.15 million $ 797,797
Feb 15, 11 PM $ 0.442
-0.22%
$ 11.11 million $ 802,545
Feb 15, 10 PM $ 0.443
-0.12%
$ 11.14 million $ 791,868
Feb 15, 9 PM $ 0.444
+0.52%
$ 11.15 million $ 782,189
Feb 15, 8 PM $ 0.441
-0.36%
$ 11.09 million $ 792,668
Feb 15, 7 PM $ 0.443
-0.48%
$ 11.13 million $ 787,447
Feb 15, 6 PM $ 0.445
+0.68%
$ 11.18 million $ 798,045
Feb 15, 5 PM $ 0.442
-2.04%
$ 11.11 million $ 807,950
Feb 15, 4 PM $ 0.485
+0.05%
$ 12.2 million $ 718
Feb 15, 3 PM $ 0.485
-0.15%
$ 12.19 million $ 788,563
Feb 15, 2 PM $ 0.486
-0.09%
$ 12.21 million $ 777,502
Feb 15, 1 PM $ 0.486
+0.13%
$ 12.22 million $ 791,093
Feb 15, 12 PM $ 0.486
-0.05%
$ 12.2 million $ 783,457
Feb 15, 11 AM $ 0.486
+0.17%
$ 12.21 million $ 786,134
Feb 15, 10 AM $ 0.485
-0.02%
$ 12.18 million $ 800,992
Feb 15, 9 AM $ 0.485
+0.18%
$ 12.19 million $ 794,692
Feb 15, 8 AM $ 0.484
-0.06%
$ 12.17 million $ 786,342
Feb 15, 7 AM $ 0.485
+0.12%
$ 12.17 million $ 792,375
Feb 15, 6 AM $ 0.484
+0.05%
$ 12.16 million $ 794,722
Feb 15, 5 AM $ 0.484
-0.25%
$ 12.15 million $ 787,768
Feb 15, 4 AM $ 0.485
-0.30%
$ 12.19 million $ 792,373