Ranger Historical Data

RNGR Page 30
Download
Date Close Price change Market cap Trading volume
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
Feb 13, 2 AM $ 0.527
-0.13%
$ 13.24 million $ 842,427
Feb 13, 1 AM $ 0.528
+0.31%
$ 13.26 million $ 842,818
Feb 13, 12 AM $ 0.526
+0.64%
$ 13.22 million $ 833,172
Feb 12, 11 PM $ 0.523
-0.14%
$ 13.14 million $ 835,011
Feb 12, 10 PM $ 0.524
+0.10%
$ 13.16 million $ 826,578
Feb 12, 9 PM $ 0.523
-1.54%
$ 13.13 million $ 827,354
Feb 12, 8 PM $ 0.531
+0.87%
$ 13.34 million $ 832,506
Feb 12, 7 PM $ 0.526
-0.11%
$ 13.23 million $ 826,941
Feb 12, 6 PM $ 0.527
+0.54%
$ 13.24 million $ 823,401
Feb 12, 5 PM $ 0.524
-0.02%
$ 13.17 million $ 813,243
Feb 12, 4 PM $ 0.524
-0.05%
$ 13.18 million $ 792,496
Feb 12, 3 PM $ 0.525
+0.86%
$ 13.18 million $ 772,171
Feb 12, 2 PM $ 0.52
-0.39%
$ 13.07 million $ 770,851
Feb 12, 1 PM $ 0.522
+0.39%
$ 13.12 million $ 757,922
Feb 12, 12 PM $ 0.52
+1.73%
$ 13.05 million $ 755,523
Feb 12, 11 AM $ 0.511
+0.26%
$ 12.83 million $ 765,884
Feb 12, 10 AM $ 0.509
-0.76%
$ 12.79 million $ 779,882
Feb 12, 9 AM $ 0.513
-0.07%
$ 12.88 million $ 775,128
Feb 12, 8 AM $ 0.513
-0.02%
$ 12.9 million $ 759,158
Feb 12, 7 AM $ 0.513
+0.30%
$ 12.9 million $ 749,836
Feb 12, 6 AM $ 0.512
-0.29%
$ 12.86 million $ 743,530
Feb 12, 5 AM $ 0.513
+1.18%
$ 12.9 million $ 741,506
Feb 12, 4 AM $ 0.507
-0.35%
$ 12.74 million $ 727,612
Feb 12, 3 AM $ 0.509
+0.99%
$ 12.79 million $ 720,135
Feb 12, 2 AM $ 0.504
-0.15%
$ 12.66 million $ 714,870
Feb 12, 1 AM $ 0.505
+1.31%
$ 12.68 million $ 716,905
Feb 12, 12 AM $ 0.498
-8.33%
$ 12.52 million $ 725,155
Feb 11, 11 PM $ 0.543
-0.04%
$ 13.66 million $ 718,257
Feb 11, 10 PM $ 0.544
-0.38%
$ 13.66 million $ 720,877
Feb 11, 9 PM $ 0.546
-0.13%
$ 13.72 million $ 709,549
Feb 11, 8 PM $ 0.547
+0.34%
$ 13.73 million $ 698,701
Feb 11, 7 PM $ 0.545
+0.09%
$ 13.69 million $ 703,493
Feb 11, 6 PM $ 0.544
-0.08%
$ 13.68 million $ 692,248
Feb 11, 5 PM $ 0.545
-1.50%
$ 13.69 million $ 703,764
Feb 11, 4 PM $ 0.553
-0.22%
$ 13.89 million $ 713,390
Feb 11, 3 PM $ 0.554
-0.62%
$ 13.92 million $ 708,051
Feb 11, 2 PM $ 0.557
+0.61%
$ 14 million $ 690,933
Feb 11, 1 PM $ 0.554
+1.01%
$ 13.91 million $ 694,972
Feb 11, 12 PM $ 0.548
-0.19%
$ 13.77 million $ 705,458
Feb 11, 11 AM $ 0.549
+0.03%
$ 13.8 million $ 695,237
Feb 11, 10 AM $ 0.549
+0.08%
$ 13.8 million $ 686,717
Feb 11, 9 AM $ 0.549
+0.15%
$ 13.79 million $ 704,664
Feb 11, 8 AM $ 0.548
-0.10%
$ 13.77 million $ 715,498
Feb 11, 7 AM $ 0.548
-0.11%
$ 13.78 million $ 717,085
Feb 11, 6 AM $ 0.549
+0.07%
$ 13.79 million $ 720,001
Feb 11, 5 AM $ 0.549
+0.10%
$ 13.79 million $ 733,522
Feb 11, 4 AM $ 0.548
-0.54%
$ 13.77 million $ 740,391
Feb 11, 3 AM $ 0.551
-0.99%
$ 13.85 million $ 744,044