Ranger Historical Data

RNGR Page 3
Download
Date Close Price change Market cap Trading volume
May 28, 5 AM $ 0.0391
-0.48%
$ 983,644 $ 54,732
May 28, 4 AM $ 0.0393
+0.18%
$ 988,417 $ 55,250
May 28, 3 AM $ 0.0392
-2.53%
$ 985,654 $ 54,968
May 28, 2 AM $ 0.0403
+0.27%
$ 1.01 million $ 54,773
May 28, 1 AM $ 0.0403
-0.07%
$ 1.01 million $ 54,990
May 28, 12 AM $ 0.0403
+0.37%
$ 1.01 million $ 54,628
May 27, 11 PM $ 0.0399
-2.21%
$ 1 million $ 55,481
May 27, 10 PM $ 0.0409
-2.41%
$ 1.03 million $ 55,948
May 27, 9 PM $ 0.0418
-0.48%
$ 1.05 million $ 56,424
May 27, 8 PM $ 0.042
-0.33%
$ 1.06 million $ 56,322
May 27, 7 PM $ 0.0421
+0.38%
$ 1.06 million $ 57,237
May 27, 6 PM $ 0.0419
-1.06%
$ 1.05 million $ 57,260
May 27, 5 PM $ 0.0424
+0.54%
$ 1.07 million $ 56,937
May 27, 4 PM $ 0.0422
-0.09%
$ 1.06 million $ 56,919
May 27, 3 PM $ 0.0422
+1.03%
$ 1.06 million $ 56,513
May 27, 2 PM $ 0.0418
-2.25%
$ 1.05 million $ 56,610
May 27, 1 PM $ 0.0428
+2.76%
$ 1.08 million $ 56,391
May 27, 12 PM $ 0.0417
-1.35%
$ 1.05 million $ 57,137
May 27, 11 AM $ 0.0421
-1.47%
$ 1.06 million $ 56,534
May 27, 10 AM $ 0.0427
-3.31%
$ 1.07 million $ 56,620
May 27, 9 AM $ 0.0428
-0.05%
$ 1.07 million $ 56,203
May 27, 8 AM $ 0.0428
-0.58%
$ 1.07 million $ 55,994
May 27, 7 AM $ 0.043
-0.05%
$ 1.08 million $ 56,234
May 27, 6 AM $ 0.043
+0.70%
$ 1.08 million $ 55,669
May 27, 5 AM $ 0.0427
-0.37%
$ 1.07 million $ 55,856
May 27, 4 AM $ 0.0428
+0.05%
$ 1.08 million $ 55,220
May 27, 3 AM $ 0.0427
-1.27%
$ 1.07 million $ 55,467
May 27, 2 AM $ 0.0432
+1.12%
$ 1.09 million $ 55,461
May 27, 1 AM $ 0.0428
-0.47%
$ 1.07 million $ 55,062
May 27, 12 AM $ 0.043
-2.10%
$ 1.08 million $ 55,068
May 26, 11 PM $ 0.0438
+2.51%
$ 1.1 million $ 54,157
May 26, 10 PM $ 0.0428
+0.02%
$ 1.08 million $ 53,664
May 26, 9 PM $ 0.0431
-2.45%
$ 1.08 million $ 53,675
May 26, 8 PM $ 0.0442
-0.20%
$ 1.11 million $ 53,440
May 26, 7 PM $ 0.0444
+3.09%
$ 1.12 million $ 53,287
May 26, 6 PM $ 0.0431
-5.94%
$ 1.08 million $ 53,956
May 26, 5 PM $ 0.0468
+1.30%
$ 1.18 million $ 53,682
May 26, 4 PM $ 0.046
-4.27%
$ 1.15 million $ 54,046
May 26, 3 PM $ 0.0481
+2.62%
$ 1.21 million $ 54,088
May 26, 2 PM $ 0.0469
-2.03%
$ 1.18 million $ 53,722
May 26, 1 PM $ 0.0478
+1.74%
$ 1.2 million $ 53,964
May 26, 12 PM $ 0.047
-1.43%
$ 1.18 million $ 53,315
May 26, 11 AM $ 0.0477
+0.61%
$ 1.2 million $ 53,425
May 26, 10 AM $ 0.0474
-1.35%
$ 1.19 million $ 53,365
May 26, 9 AM $ 0.048
+2.41%
$ 1.21 million $ 53,467
May 26, 8 AM $ 0.0469
+0.06%
$ 1.18 million $ 53,891
May 26, 7 AM $ 0.0468
+1.45%
$ 1.18 million $ 53,573
May 26, 6 AM $ 0.0461
-0.43%
$ 1.16 million $ 53,984
May 26, 5 AM $ 0.0465
+0.32%
$ 1.17 million $ 54,427
May 26, 4 AM $ 0.0463
-0.94%
$ 1.16 million $ 55,139