Ranger Historical Data

RNGR Page 29
Download
Date Close Price change Market cap Trading volume
Apr 3, 1 AM $ 0.277
+0.00%
$ 6.96 million $ 54,633
Apr 3, 12 AM $ 0.277
-0.04%
$ 6.96 million $ 54,393
Apr 2, 11 PM $ 0.277
+0.07%
$ 6.96 million $ 54,176
Apr 2, 10 PM $ 0.277
-2.53%
$ 6.95 million $ 53,615
Apr 2, 9 PM $ 0.285
-0.45%
$ 7.16 million $ 53,115
Apr 2, 8 PM $ 0.283
-1.18%
$ 7.11 million $ 53,229
Apr 2, 7 PM $ 0.286
+0.88%
$ 7.19 million $ 53,267
Apr 2, 6 PM $ 0.284
-0.35%
$ 7.15 million $ 53,241
Apr 2, 5 PM $ 0.287
+0.27%
$ 7.2 million $ 53,340
Apr 2, 4 PM $ 0.285
+0.35%
$ 7.16 million $ 52,770
Apr 2, 3 PM $ 0.284
-0.46%
$ 7.13 million $ 53,093
Apr 2, 2 PM $ 0.286
+0.96%
$ 7.18 million $ 52,863
Apr 2, 1 PM $ 0.283
-0.56%
$ 7.11 million $ 53,362
Apr 2, 12 PM $ 0.285
-0.60%
$ 7.15 million $ 53,931
Apr 2, 11 AM $ 0.286
-0.01%
$ 7.2 million $ 54,266
Apr 2, 10 AM $ 0.286
+0.00%
$ 7.2 million $ 54,502
Apr 2, 9 AM $ 0.287
+0.00%
$ 7.2 million $ 55,036
Apr 2, 8 AM $ 0.286
+1.21%
$ 7.19 million $ 54,910
Apr 2, 7 AM $ 0.283
-2.67%
$ 7.11 million $ 54,178
Apr 2, 6 AM $ 0.291
-0.32%
$ 7.31 million $ 54,438
Apr 2, 5 AM $ 0.292
+0.37%
$ 7.34 million $ 53,632
Apr 2, 4 AM $ 0.291
-0.66%
$ 7.31 million $ 54,313
Apr 2, 3 AM $ 0.294
+0.55%
$ 7.37 million $ 53,928
Apr 2, 2 AM $ 0.291
-0.56%
$ 7.32 million $ 53,776
Apr 2, 1 AM $ 0.292
+0.26%
$ 7.35 million $ 54,003
Apr 2, 12 AM $ 0.291
-1.31%
$ 7.3 million $ 54,382
Apr 1, 11 PM $ 0.295
+0.14%
$ 7.4 million $ 54,193
Apr 1, 10 PM $ 0.295
-0.05%
$ 7.4 million $ 54,232
Apr 1, 9 PM $ 0.295
-2.73%
$ 7.4 million $ 54,287
Apr 1, 8 PM $ 0.302
-0.85%
$ 7.59 million $ 54,290
Apr 1, 7 PM $ 0.303
-4.49%
$ 7.62 million $ 54,600
Apr 1, 6 PM $ 0.341
-0.76%
$ 8.58 million $ 53,743
Apr 1, 5 PM $ 0.345
+1.07%
$ 8.66 million $ 53,817
Apr 1, 4 PM $ 0.341
+1.55%
$ 8.57 million $ 54,271
Apr 1, 3 PM $ 0.335
-1.07%
$ 8.43 million $ 54,132
Apr 1, 2 PM $ 0.338
-4.02%
$ 8.49 million $ 54,471
Apr 1, 1 PM $ 0.352
-0.84%
$ 8.83 million $ 54,692
Apr 1, 12 PM $ 0.355
+0.13%
$ 8.92 million $ 54,692
Apr 1, 11 AM $ 0.354
-0.03%
$ 8.88 million $ 54,691
Apr 1, 10 AM $ 0.354
-0.19%
$ 8.89 million $ 54,937
Apr 1, 9 AM $ 0.354
+1.13%
$ 8.9 million $ 55,048
Apr 1, 8 AM $ 0.351
-1.04%
$ 8.81 million $ 54,877
Apr 1, 7 AM $ 0.354
+5.31%
$ 8.88 million $ 55,060
Apr 1, 6 AM $ 0.336
+0.82%
$ 8.44 million $ 54,833
Apr 1, 5 AM $ 0.335
-0.02%
$ 8.4 million $ 55,108
Apr 1, 4 AM $ 0.335
+1.11%
$ 8.41 million $ 54,462
Apr 1, 3 AM $ 0.33
+0.61%
$ 8.3 million $ 54,324
Apr 1, 2 AM $ 0.333
+1.56%
$ 8.37 million $ 54,439
Apr 1, 1 AM $ 0.33
-0.75%
$ 8.28 million $ 53,912
Apr 1, 12 AM $ 0.333
+1.14%
$ 8.36 million $ 53,848