Ranger Historical Data

RNGR Page 32
Download
Date Close Price change Market cap Trading volume
Feb 9, 4 AM $ 0.554
+1.97%
$ 13.93 million $ 842,193
Feb 9, 3 AM $ 0.544
-0.08%
$ 13.66 million $ 833,267
Feb 9, 2 AM $ 0.544
-1.13%
$ 13.67 million $ 831,917
Feb 9, 1 AM $ 0.55
+1.11%
$ 13.83 million $ 840,328
Feb 9, 12 AM $ 0.544
-0.85%
$ 13.68 million $ 827,198
Feb 8, 11 PM $ 0.549
+0.96%
$ 13.79 million $ 818,672
Feb 8, 10 PM $ 0.544
+0.64%
$ 13.66 million $ 804,073
Feb 8, 9 PM $ 0.54
-0.04%
$ 13.58 million $ 793,864
Feb 8, 8 PM $ 0.54
+0.50%
$ 13.58 million $ 794,620
Feb 8, 7 PM $ 0.538
+0.67%
$ 13.51 million $ 802,730
Feb 8, 6 PM $ 0.534
-0.73%
$ 13.42 million $ 803,431
Feb 8, 5 PM $ 0.538
+2.57%
$ 13.52 million $ 808,575
Feb 8, 4 PM $ 0.524
+0.15%
$ 13.16 million $ 808,008
Feb 8, 3 PM $ 0.523
-0.16%
$ 13.14 million $ 821,000
Feb 8, 2 PM $ 0.524
-0.85%
$ 13.16 million $ 813,484
Feb 8, 1 PM $ 0.528
-0.44%
$ 13.27 million $ 802,353
Feb 8, 12 PM $ 0.53
+0.40%
$ 13.33 million $ 807,881
Feb 8, 11 AM $ 0.528
-0.41%
$ 13.28 million $ 794,274
Feb 8, 10 AM $ 0.531
+2.11%
$ 13.33 million $ 794,872
Feb 8, 9 AM $ 0.52
-0.54%
$ 13.05 million $ 808,268
Feb 8, 8 AM $ 0.522
+0.83%
$ 13.12 million $ 806,198
Feb 8, 7 AM $ 0.518
-0.78%
$ 13.01 million $ 806,942
Feb 8, 6 AM $ 0.522
+0.98%
$ 13.12 million $ 807,457
Feb 8, 5 AM $ 0.517
+1.07%
$ 12.99 million $ 811,774
Feb 8, 4 AM $ 0.511
+2.32%
$ 12.85 million $ 817,858
Feb 8, 3 AM $ 0.5
+0.22%
$ 12.56 million $ 830,162
Feb 8, 2 AM $ 0.499
+0.05%
$ 12.53 million $ 829,308
Feb 8, 1 AM $ 0.499
+0.12%
$ 12.53 million $ 829,855
Feb 8, 12 AM $ 0.498
+0.55%
$ 12.51 million $ 832,577
Feb 7, 11 PM $ 0.495
+0.18%
$ 12.44 million $ 846,577
Feb 7, 10 PM $ 0.494
-0.47%
$ 12.42 million $ 866,785
Feb 7, 9 PM $ 0.497
-0.33%
$ 12.48 million $ 863,283
Feb 7, 8 PM $ 0.498
-0.24%
$ 12.52 million $ 862,747
Feb 7, 7 PM $ 0.499
+1.16%
$ 12.55 million $ 861,435
Feb 7, 6 PM $ 0.494
+0.08%
$ 12.41 million $ 844,130
Feb 7, 5 PM $ 0.493
-0.04%
$ 12.4 million $ 843,587
Feb 7, 4 PM $ 0.494
+3.28%
$ 12.4 million $ 842,817
Feb 7, 3 PM $ 0.478
-0.51%
$ 12.01 million $ 832,319
Feb 7, 2 PM $ 0.48
-0.38%
$ 12.07 million $ 837,012
Feb 7, 1 PM $ 0.482
+0.07%
$ 12.11 million $ 843,437
Feb 7, 12 PM $ 0.482
-0.24%
$ 12.1 million $ 835,821
Feb 7, 11 AM $ 0.483
-0.03%
$ 12.13 million $ 849,012
Feb 7, 10 AM $ 0.483
+2.70%
$ 12.14 million $ 846,633
Feb 7, 9 AM $ 0.47
+0.48%
$ 11.82 million $ 842,196
Feb 7, 8 AM $ 0.468
-0.28%
$ 11.76 million $ 835,022
Feb 7, 7 AM $ 0.469
-0.18%
$ 11.8 million $ 820,793
Feb 7, 6 AM $ 0.47
+0.39%
$ 11.82 million $ 826,091
Feb 7, 5 AM $ 0.468
-2.48%
$ 11.77 million $ 825,327
Feb 7, 4 AM $ 0.48
+0.21%
$ 12.07 million $ 823,236
Feb 7, 3 AM $ 0.479
+2.12%
$ 12.04 million $ 819,943