Ranger Historical Data

RNGR Page 31
Download
Date Close Price change Market cap Trading volume
Mar 29, 5 PM $ 0.291
-1.16%
$ 7.31 million $ 63
Mar 29, 4 PM $ 0.295
+0.33%
$ 7.41 million $ 61
Mar 29, 3 PM $ 0.293
+0.24%
$ 7.35 million $ 75
Mar 29, 2 PM $ 0.293
+0.09%
$ 7.36 million $ 31
Mar 29, 1 PM $ 0.293
-0.40%
$ 7.35 million $ 27
Mar 29, 12 PM $ 0.294
-0.26%
$ 7.39 million $ 79
Mar 29, 11 AM $ 0.294
+0.37%
$ 7.39 million $ 79
Mar 29, 10 AM $ 0.293
-0.13%
$ 7.37 million $ 105
Mar 29, 9 AM $ 0.295
+7.10%
$ 7.41 million $ 105
Mar 29, 8 AM $ 0.274
-5.67%
$ 6.88 million $ 56,469
Mar 29, 7 AM $ 0.29
+0.52%
$ 7.29 million $ 56,937
Mar 29, 6 AM $ 0.289
-0.69%
$ 7.25 million $ 56,393
Mar 29, 5 AM $ 0.29
-0.48%
$ 7.29 million $ 55,867
Mar 29, 4 AM $ 0.291
+14.10%
$ 7.32 million $ 55,683
Mar 29, 3 AM $ 0.255
-1.08%
$ 6.41 million $ 55,343
Mar 29, 2 AM $ 0.294
+0.36%
$ 7.39 million $ 128
Mar 29, 1 AM $ 0.294
+0.37%
$ 7.38 million $ 141
Mar 29, 12 AM $ 0.293
+0.08%
$ 7.36 million $ 141
Mar 28, 11 PM $ 0.292
+4.02%
$ 7.35 million $ 224
Mar 28, 10 PM $ 0.281
-0.51%
$ 7.05 million $ 54,702
Mar 28, 9 PM $ 0.283
-0.07%
$ 7.11 million $ 55,170
Mar 28, 4 PM $ 0.303
-0.07%
$ 7.62 million $ 55,004
Mar 28, 3 PM $ 0.303
-0.03%
$ 7.61 million $ 54,682
Mar 28, 2 PM $ 0.303
-0.13%
$ 7.61 million $ 54,833
Mar 28, 1 PM $ 0.303
+0.17%
$ 7.62 million $ 54,858
Mar 28, 12 PM $ 0.303
-2.32%
$ 7.61 million $ 54,449
Mar 28, 11 AM $ 0.31
-2.11%
$ 7.79 million $ 53,875
Mar 28, 10 AM $ 0.316
-0.35%
$ 7.93 million $ 53,289
Mar 28, 9 AM $ 0.317
+1.90%
$ 7.96 million $ 53,191
Mar 28, 8 AM $ 0.31
+5.62%
$ 7.79 million $ 54,041
Mar 28, 7 AM $ 0.294
+0.58%
$ 7.38 million $ 53,442
Mar 28, 6 AM $ 0.292
+4.66%
$ 7.33 million $ 54,221
Mar 28, 5 AM $ 0.279
-0.14%
$ 7.01 million $ 54,574
Mar 28, 4 AM $ 0.278
+0.32%
$ 6.99 million $ 54,216
Mar 28, 3 AM $ 0.277
-0.43%
$ 6.97 million $ 54,778
Mar 28, 2 AM $ 0.279
-0.21%
$ 7 million $ 53,916
Mar 28, 1 AM $ 0.279
+0.98%
$ 7.01 million $ 53,433
Mar 27, 8 PM $ 0.304
-0.10%
$ 7.63 million $ 53,313
Mar 27, 7 PM $ 0.304
-1.30%
$ 7.63 million $ 54,076
Mar 27, 6 PM $ 0.308
+4.55%
$ 7.73 million $ 53,958
Mar 27, 5 PM $ 0.294
-3.16%
$ 7.4 million $ 53,458
Mar 27, 4 PM $ 0.306
+1.22%
$ 7.7 million $ 52,576
Mar 27, 3 PM $ 0.303
-0.13%
$ 7.61 million $ 52,758
Mar 27, 2 PM $ 0.303
-0.88%
$ 7.62 million $ 52,572
Mar 27, 1 PM $ 0.305
+4.05%
$ 7.67 million $ 52,804
Mar 27, 12 PM $ 0.294
+0.24%
$ 7.4 million $ 53,403
Mar 27, 11 AM $ 0.294
-3.00%
$ 7.39 million $ 53,677
Mar 27, 10 AM $ 0.303
+8.01%
$ 7.62 million $ 53,737
Mar 27, 9 AM $ 0.281
-1.27%
$ 7.06 million $ 54,689
Mar 27, 8 AM $ 0.283
-10.26%
$ 7.12 million $ 54,807