Ranger Historical Data

RNGR Page 30
Download
Date Close Price change Market cap Trading volume
Apr 1, 12 AM $ 0.333
+1.14%
$ 8.36 million $ 53,848
Mar 31, 11 PM $ 0.329
-0.29%
$ 8.26 million $ 54,330
Mar 31, 10 PM $ 0.329
-3.32%
$ 8.27 million $ 54,506
Mar 31, 9 PM $ 0.342
-0.71%
$ 8.59 million $ 55,174
Mar 31, 8 PM $ 0.345
+0.35%
$ 8.67 million $ 55,697
Mar 31, 7 PM $ 0.344
+0.57%
$ 8.64 million $ 59,522
Mar 31, 6 PM $ 0.342
-0.20%
$ 8.59 million $ 62,253
Mar 31, 5 PM $ 0.343
+3.53%
$ 8.61 million $ 61,829
Mar 31, 4 PM $ 0.331
+0.06%
$ 8.31 million $ 61,887
Mar 31, 3 PM $ 0.331
-0.02%
$ 8.31 million $ 61,902
Mar 31, 2 PM $ 0.331
+1.80%
$ 8.31 million $ 61,383
Mar 31, 1 PM $ 0.325
+0.11%
$ 8.16 million $ 61,870
Mar 31, 12 PM $ 0.324
-9.48%
$ 8.15 million $ 61,668
Mar 31, 11 AM $ 0.358
-0.71%
$ 9 million $ 61,241
Mar 31, 10 AM $ 0.361
+0.26%
$ 9.08 million $ 60,299
Mar 31, 9 AM $ 0.36
+4.41%
$ 9.06 million $ 59,959
Mar 31, 8 AM $ 0.345
-0.49%
$ 8.67 million $ 60,211
Mar 31, 7 AM $ 0.347
+0.53%
$ 8.72 million $ 60,714
Mar 31, 6 AM $ 0.344
-2.67%
$ 8.64 million $ 60,556
Mar 31, 5 AM $ 0.354
+1.15%
$ 8.91 million $ 60,687
Mar 31, 4 AM $ 0.352
+0.00%
$ 8.84 million $ 61,350
Mar 31, 3 AM $ 0.352
+0.37%
$ 8.84 million $ 61,416
Mar 31, 2 AM $ 0.35
-0.55%
$ 8.8 million $ 61,622
Mar 31, 1 AM $ 0.353
+0.18%
$ 8.87 million $ 61,468
Mar 30, 7 PM $ 0.218
+3.56%
$ 5.48 million $ 54,173
Mar 30, 6 PM $ 0.21
+0.91%
$ 5.27 million $ 54,293
Mar 30, 5 PM $ 0.208
+0.10%
$ 5.22 million $ 54,606
Mar 30, 4 PM $ 0.208
+0.43%
$ 5.24 million $ 54,538
Mar 30, 3 PM $ 0.208
-1.33%
$ 5.22 million $ 54,515
Mar 30, 2 PM $ 0.211
-8.43%
$ 5.29 million $ 54,366
Mar 30, 1 PM $ 0.23
+0.97%
$ 5.78 million $ 53,931
Mar 30, 12 PM $ 0.228
-1.09%
$ 5.72 million $ 54,324
Mar 30, 11 AM $ 0.23
+0.52%
$ 5.79 million $ 54,994
Mar 30, 10 AM $ 0.229
-0.43%
$ 5.76 million $ 55,707
Mar 30, 9 AM $ 0.23
+0.89%
$ 5.79 million $ 55,632
Mar 30, 8 AM $ 0.228
-0.35%
$ 5.74 million $ 55,662
Mar 30, 7 AM $ 0.229
+0.69%
$ 5.76 million $ 55,383
Mar 30, 6 AM $ 0.228
+1.79%
$ 5.72 million $ 55,254
Mar 30, 5 AM $ 0.224
-4.36%
$ 5.63 million $ 55,451
Mar 30, 4 AM $ 0.234
-0.59%
$ 5.88 million $ 55,366
Mar 30, 3 AM $ 0.236
+0.10%
$ 5.92 million $ 55,305
Mar 30, 2 AM $ 0.235
-3.20%
$ 5.91 million $ 55,338
Mar 30, 1 AM $ 0.245
+1.14%
$ 6.15 million $ 55,957
Mar 30, 12 AM $ 0.243
-0.37%
$ 6.11 million $ 55,965
Mar 29, 11 PM $ 0.244
+0.27%
$ 6.13 million $ 55,553
Mar 29, 10 PM $ 0.243
-16.93%
$ 6.11 million $ 56,194
Mar 29, 9 PM $ 0.292
+0.02%
$ 7.34 million $ 60
Mar 29, 8 PM $ 0.292
+0.21%
$ 7.33 million $ 66
Mar 29, 7 PM $ 0.292
+0.00%
$ 7.33 million $ 66
Mar 29, 6 PM $ 0.291
+0.15%
$ 7.32 million $ 66