Ranger Historical Data

RNGR Page 33
Download
Date Close Price change Market cap Trading volume
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
Feb 7, 2 AM $ 0.469
+0.18%
$ 11.79 million $ 818,074
Feb 7, 1 AM $ 0.469
-1.06%
$ 11.77 million $ 811,954
Feb 7, 12 AM $ 0.474
-0.93%
$ 11.92 million $ 822,178
Feb 6, 11 PM $ 0.479
+1.96%
$ 12.03 million $ 833,378
Feb 6, 10 PM $ 0.47
+0.70%
$ 11.8 million $ 818,659
Feb 6, 9 PM $ 0.466
+0.54%
$ 11.72 million $ 825,782
Feb 6, 8 PM $ 0.464
+0.81%
$ 11.66 million $ 839,764
Feb 6, 7 PM $ 0.46
+0.03%
$ 11.56 million $ 851,940
Feb 6, 6 PM $ 0.46
-0.98%
$ 11.56 million $ 868,227
Feb 6, 5 PM $ 0.465
+0.92%
$ 11.68 million $ 872,927
Feb 6, 4 PM $ 0.461
+3.00%
$ 11.57 million $ 867,072
Feb 6, 3 PM $ 0.447
+0.67%
$ 11.23 million $ 866,451
Feb 6, 2 PM $ 0.444
+1.00%
$ 11.16 million $ 871,760
Feb 6, 1 PM $ 0.44
+1.01%
$ 11.05 million $ 866,715
Feb 6, 12 PM $ 0.435
+0.53%
$ 10.94 million $ 868,246
Feb 6, 11 AM $ 0.433
+0.58%
$ 10.88 million $ 860,275
Feb 6, 10 AM $ 0.43
+1.02%
$ 10.81 million $ 871,371
Feb 6, 9 AM $ 0.426
-0.83%
$ 10.71 million $ 864,524
Feb 6, 8 AM $ 0.43
+0.51%
$ 10.79 million $ 878,994
Feb 6, 7 AM $ 0.427
+0.98%
$ 10.74 million $ 883,294
Feb 6, 6 AM $ 0.423
+0.99%
$ 10.64 million $ 891,907
Feb 6, 5 AM $ 0.419
+2.45%
$ 10.54 million $ 886,604
Feb 6, 4 AM $ 0.409
-1.91%
$ 10.29 million $ 869,927
Feb 6, 3 AM $ 0.417
+0.35%
$ 10.49 million $ 865,691
Feb 6, 2 AM $ 0.416
+0.41%
$ 10.45 million $ 871,062
Feb 6, 1 AM $ 0.414
+0.55%
$ 10.41 million $ 885,644
Feb 6, 12 AM $ 0.412
-1.67%
$ 10.35 million $ 888,658
Feb 5, 11 PM $ 0.419
+0.71%
$ 10.53 million $ 862,371
Feb 5, 10 PM $ 0.416
+0.56%
$ 10.46 million $ 860,618
Feb 5, 9 PM $ 0.414
+0.42%
$ 10.4 million $ 848,094
Feb 5, 8 PM $ 0.412
-0.14%
$ 10.35 million $ 842,723
Feb 5, 7 PM $ 0.413
+0.55%
$ 10.37 million $ 805,022
Feb 5, 6 PM $ 0.41
-1.49%
$ 10.31 million $ 795,903
Feb 5, 5 PM $ 0.417
+0.17%
$ 10.47 million $ 804,378
Feb 5, 4 PM $ 0.416
-0.13%
$ 10.45 million $ 796,235
Feb 5, 3 PM $ 0.416
-10.16%
$ 10.46 million $ 792,038
Feb 5, 2 PM $ 0.464
+0.80%
$ 11.65 million $ 792,256
Feb 5, 1 PM $ 0.46
+0.03%
$ 11.56 million $ 801,587
Feb 5, 12 PM $ 0.461
-1.07%
$ 11.58 million $ 794,670
Feb 5, 11 AM $ 0.466
+0.87%
$ 11.71 million $ 802,368
Feb 5, 10 AM $ 0.462
+0.25%
$ 11.61 million $ 796,132
Feb 5, 9 AM $ 0.461
-0.55%
$ 11.58 million $ 807,643
Feb 5, 8 AM $ 0.463
+0.43%
$ 11.64 million $ 790,404
Feb 5, 7 AM $ 0.461
+0.68%
$ 11.59 million $ 799,726
Feb 5, 6 AM $ 0.458
+0.92%
$ 11.52 million $ 792,775
Feb 5, 5 AM $ 0.454
-0.07%
$ 11.41 million $ 792,090
Feb 5, 4 AM $ 0.454
-0.19%
$ 11.42 million $ 803,344
Feb 5, 3 AM $ 0.455
+0.15%
$ 11.44 million $ 794,873