Ranger Historical Data

RNGR Page 29
Download
Date Close Price change Market cap Trading volume
Feb 15, 4 AM $ 0.485
-0.30%
$ 12.19 million $ 792,373
Feb 15, 3 AM $ 0.486
+0.54%
$ 12.22 million $ 801,295
Feb 15, 2 AM $ 0.484
-0.21%
$ 12.16 million $ 825,319
Feb 15, 1 AM $ 0.485
+0.05%
$ 12.18 million $ 831,147
Feb 15, 12 AM $ 0.485
-0.14%
$ 12.18 million $ 837,509
Feb 14, 11 PM $ 0.485
+0.06%
$ 12.19 million $ 837,507
Feb 14, 10 PM $ 0.485
+0.20%
$ 12.18 million $ 845,426
Feb 14, 9 PM $ 0.484
-0.36%
$ 12.16 million $ 848,729
Feb 14, 8 PM $ 0.486
-0.32%
$ 12.2 million $ 850,979
Feb 14, 7 PM $ 0.487
+0.35%
$ 12.24 million $ 844,508
Feb 14, 6 PM $ 0.486
+0.56%
$ 12.2 million $ 843,815
Feb 14, 5 PM $ 0.483
-0.57%
$ 12.13 million $ 841,543
Feb 14, 4 PM $ 0.486
-0.79%
$ 12.2 million $ 851,464
Feb 14, 3 PM $ 0.49
-0.14%
$ 12.3 million $ 854,178
Feb 14, 2 PM $ 0.49
-0.24%
$ 12.32 million $ 858,210
Feb 14, 1 PM $ 0.491
-4.27%
$ 12.35 million $ 862,958
Feb 14, 12 PM $ 0.513
+0.21%
$ 12.89 million $ 875,154
Feb 14, 11 AM $ 0.512
-0.44%
$ 12.87 million $ 865,975
Feb 14, 10 AM $ 0.514
+0.37%
$ 12.92 million $ 857,668
Feb 14, 9 AM $ 0.512
-0.71%
$ 12.87 million $ 856,456
Feb 14, 8 AM $ 0.516
+0.59%
$ 12.97 million $ 875,036
Feb 14, 7 AM $ 0.513
+0.73%
$ 12.89 million $ 868,942
Feb 14, 6 AM $ 0.509
+0.02%
$ 12.8 million $ 861,571
Feb 14, 5 AM $ 0.509
-0.07%
$ 12.79 million $ 863,790
Feb 14, 4 AM $ 0.51
-0.89%
$ 12.8 million $ 870,820
Feb 14, 3 AM $ 0.514
+0.64%
$ 12.92 million $ 859,066
Feb 14, 2 AM $ 0.511
-0.39%
$ 12.84 million $ 854,402
Feb 14, 1 AM $ 0.513
+0.65%
$ 12.89 million $ 859,019
Feb 14, 12 AM $ 0.51
+0.82%
$ 12.8 million $ 852,095
Feb 13, 11 PM $ 0.505
+0.16%
$ 12.7 million $ 857,942
Feb 13, 10 PM $ 0.504
-0.24%
$ 12.68 million $ 859,926
Feb 13, 9 PM $ 0.506
+0.85%
$ 12.71 million $ 857,645
Feb 13, 8 PM $ 0.502
-0.30%
$ 12.6 million $ 848,819
Feb 13, 7 PM $ 0.503
-0.27%
$ 12.63 million $ 859,890
Feb 13, 6 PM $ 0.504
+0.06%
$ 12.66 million $ 853,346
Feb 13, 5 PM $ 0.504
-1.55%
$ 12.65 million $ 855,755
Feb 13, 4 PM $ 0.512
-0.46%
$ 12.86 million $ 855,545
Feb 13, 3 PM $ 0.514
+0.60%
$ 12.92 million $ 859,870
Feb 13, 2 PM $ 0.511
-1.01%
$ 12.84 million $ 870,758
Feb 13, 1 PM $ 0.516
+0.45%
$ 12.97 million $ 867,410
Feb 13, 12 PM $ 0.514
+0.72%
$ 12.91 million $ 866,103
Feb 13, 11 AM $ 0.51
+1.00%
$ 12.82 million $ 859,989
Feb 13, 10 AM $ 0.505
+0.31%
$ 12.69 million $ 842,681
Feb 13, 9 AM $ 0.504
+0.19%
$ 12.65 million $ 839,868
Feb 13, 8 AM $ 0.503
+1.28%
$ 12.63 million $ 835,436
Feb 13, 7 AM $ 0.496
-0.57%
$ 12.47 million $ 832,398
Feb 13, 6 AM $ 0.499
-0.14%
$ 12.54 million $ 833,475
Feb 13, 5 AM $ 0.5
-0.59%
$ 12.56 million $ 831,022
Feb 13, 4 AM $ 0.503
-3.99%
$ 12.63 million $ 836,421
Feb 13, 3 AM $ 0.524
-0.69%
$ 13.15 million $ 840,615