Ranger Historical Data

RNGR Page 33
Download
Date Close Price change Market cap Trading volume
Mar 25, 5 AM $ 0.303
-7.03%
$ 7.61 million $ 61,129
Mar 25, 4 AM $ 0.324
+0.28%
$ 8.13 million $ 61,203
Mar 25, 3 AM $ 0.324
+0.78%
$ 8.15 million $ 61,348
Mar 25, 2 AM $ 0.333
-0.57%
$ 8.36 million $ 61,506
Mar 25, 1 AM $ 0.335
-5.56%
$ 8.41 million $ 61,598
Mar 25, 12 AM $ 0.354
+0.37%
$ 8.9 million $ 61,042
Mar 24, 6 PM $ 0.16
-0.06%
$ 4.01 million $ 56,592
Mar 24, 5 PM $ 0.16
+0.06%
$ 4.01 million $ 56,552
Mar 24, 4 PM $ 0.16
+0.06%
$ 4.01 million $ 57,095
Mar 24, 3 PM $ 0.16
+0.00%
$ 4.01 million $ 56,734
Mar 24, 2 PM $ 0.16
-20.83%
$ 4.01 million $ 56,624
Mar 24, 1 PM $ 0.202
-0.40%
$ 5.07 million $ 55,944
Mar 24, 12 PM $ 0.203
-0.05%
$ 5.09 million $ 56,293
Mar 24, 6 AM $ 0.173
+0.52%
$ 4.35 million $ 54,908
Mar 24, 5 AM $ 0.171
-0.64%
$ 4.3 million $ 54,617
Mar 24, 4 AM $ 0.172
-7.71%
$ 4.33 million $ 54,724
Mar 24, 3 AM $ 0.187
-1.74%
$ 4.69 million $ 54,761
Mar 24, 2 AM $ 0.189
-0.58%
$ 4.75 million $ 54,692
Mar 23, 8 PM $ 0.112
+0.00%
$ 2.82 million $ 53,880
Mar 23, 5 PM $ 0.116
-3.64%
$ 2.92 million $ 53,624
Mar 23, 4 PM $ 0.12
+0.33%
$ 3.03 million $ 53,633
Mar 23, 3 PM $ 0.12
+1.26%
$ 3.03 million $ 53,577
Mar 23, 2 PM $ 0.119
-8.47%
$ 2.99 million $ 53,896
Mar 23, 1 PM $ 0.13
-0.38%
$ 3.26 million $ 54,220
Mar 23, 12 PM $ 0.13
-0.31%
$ 3.26 million $ 54,185
Mar 23, 11 AM $ 0.131
+0.93%
$ 3.29 million $ 54,523
Mar 23, 10 AM $ 0.13
+0.23%
$ 3.26 million $ 54,157
Mar 23, 9 AM $ 0.13
+0.23%
$ 3.25 million $ 54,342
Mar 23, 8 AM $ 0.129
-0.39%
$ 3.25 million $ 55,000
Mar 23, 7 AM $ 0.129
-0.15%
$ 3.25 million $ 55,644
Mar 23, 6 AM $ 0.129
-0.31%
$ 3.25 million $ 55,274
Mar 23, 5 AM $ 0.13
+6.65%
$ 3.26 million $ 55,026
Mar 23, 4 AM $ 0.124
+0.73%
$ 3.11 million $ 54,909
Mar 23, 3 AM $ 0.123
+1.83%
$ 3.08 million $ 54,280
Mar 23, 2 AM $ 0.12
+0.00%
$ 3.03 million $ 54,803
Mar 23, 1 AM $ 0.121
+0.17%
$ 3.04 million $ 54,719
Mar 23, 12 AM $ 0.12
-6.96%
$ 3.03 million $ 54,241
Mar 22, 11 PM $ 0.129
-0.08%
$ 3.25 million $ 54,550
Mar 22, 10 PM $ 0.129
+0.00%
$ 3.25 million $ 54,635
Mar 22, 9 PM $ 0.13
+0.15%
$ 3.26 million $ 55,282
Mar 22, 8 PM $ 0.129
+0.15%
$ 3.25 million $ 54,954
Mar 22, 7 PM $ 0.129
-0.31%
$ 3.25 million $ 55,231
Mar 22, 6 PM $ 0.141
+0.29%
$ 3.53 million $ 56,065
Mar 22, 5 PM $ 0.14
+0.65%
$ 3.52 million $ 55,962
Mar 22, 4 PM $ 0.139
-1.00%
$ 3.5 million $ 55,581
Mar 22, 3 PM $ 0.14
+0.36%
$ 3.52 million $ 56,010
Mar 22, 2 PM $ 0.139
-1.00%
$ 3.49 million $ 55,956
Mar 22, 1 PM $ 0.141
+0.43%
$ 3.54 million $ 55,595
Mar 22, 12 PM $ 0.139
-0.57%
$ 3.5 million $ 55,857
Mar 22, 11 AM $ 0.14
+0.00%
$ 3.51 million $ 55,415