Ranger Historical Data

RNGR Page 34
Download
Date Close Price change Market cap Trading volume
Mar 22, 11 AM $ 0.14
+0.00%
$ 3.51 million $ 55,415
Mar 22, 10 AM $ 0.128
-5.19%
$ 3.21 million $ 55,468
Mar 22, 9 AM $ 0.135
+0.22%
$ 3.38 million $ 56,289
Mar 22, 8 AM $ 0.134
-3.86%
$ 3.38 million $ 57,879
Mar 22, 7 AM $ 0.14
-0.07%
$ 3.52 million $ 58,417
Mar 22, 6 AM $ 0.14
-3.65%
$ 3.51 million $ 58,738
Mar 22, 5 AM $ 0.145
-0.28%
$ 3.64 million $ 58,355
Mar 22, 4 AM $ 0.145
+0.14%
$ 3.64 million $ 58,494
Mar 22, 3 AM $ 0.145
-0.21%
$ 3.63 million $ 59,193
Mar 22, 2 AM $ 0.145
-0.07%
$ 3.64 million $ 58,790
Mar 22, 1 AM $ 0.145
+0.21%
$ 3.64 million $ 58,824
Mar 22, 12 AM $ 0.145
+0.00%
$ 3.64 million $ 59,028
Mar 21, 11 PM $ 0.144
-0.14%
$ 3.62 million $ 59,105
Mar 21, 10 PM $ 0.144
-0.21%
$ 3.63 million $ 59,183
Mar 21, 9 PM $ 0.144
-0.28%
$ 3.62 million $ 58,297
Mar 21, 8 PM $ 0.144
-0.14%
$ 3.63 million $ 58,647
Mar 21, 7 PM $ 0.145
+0.14%
$ 3.63 million $ 58,632
Mar 21, 6 PM $ 0.144
+1.69%
$ 3.63 million $ 57,730
Mar 21, 5 PM $ 0.142
+0.21%
$ 3.57 million $ 57,615
Mar 21, 4 PM $ 0.142
-9.79%
$ 3.57 million $ 57,162
Mar 21, 3 PM $ 0.158
-0.13%
$ 3.96 million $ 57,369
Mar 21, 2 PM $ 0.157
-1.57%
$ 3.93 million $ 57,195
Mar 21, 1 PM $ 0.159
+0.44%
$ 4 million $ 57,674
Mar 21, 12 PM $ 0.158
-1.19%
$ 3.98 million $ 57,125
Mar 21, 11 AM $ 0.16
+2.69%
$ 4.03 million $ 58,460
Mar 21, 10 AM $ 0.156
-4.46%
$ 3.92 million $ 58,671
Mar 21, 9 AM $ 0.163
-6.17%
$ 4.09 million $ 58,236
Mar 21, 8 AM $ 0.173
+0.58%
$ 4.34 million $ 56,679
Mar 21, 7 AM $ 0.172
+0.29%
$ 4.33 million $ 55,502
Mar 21, 6 AM $ 0.172
-0.58%
$ 4.33 million $ 55,588
Mar 21, 5 AM $ 0.173
+0.06%
$ 4.34 million $ 56,043
Mar 21, 4 AM $ 0.174
+0.87%
$ 4.36 million $ 56,107
Mar 21, 3 AM $ 0.172
+0.23%
$ 4.32 million $ 55,385
Mar 21, 2 AM $ 0.172
+0.00%
$ 4.31 million $ 55,818
Mar 21, 1 AM $ 0.173
+0.99%
$ 4.34 million $ 55,832
Mar 21, 12 AM $ 0.173
+0.12%
$ 4.35 million $ 55,702
Mar 20, 11 PM $ 0.172
-0.23%
$ 4.33 million $ 55,456
Mar 20, 10 PM $ 0.173
+0.41%
$ 4.35 million $ 55,119
Mar 20, 9 PM $ 0.173
+1.89%
$ 4.34 million $ 55,388
Mar 20, 8 PM $ 0.169
-3.26%
$ 4.25 million $ 56,009
Mar 20, 7 PM $ 0.175
-1.35%
$ 4.4 million $ 56,438
Mar 20, 6 PM $ 0.177
-2.04%
$ 4.46 million $ 57,385
Mar 20, 5 PM $ 0.181
+0.17%
$ 4.55 million $ 58,046
Mar 20, 4 PM $ 0.181
+4.87%
$ 4.55 million $ 58,948
Mar 20, 3 PM $ 0.173
-2.20%
$ 4.36 million $ 58,978
Mar 20, 2 PM $ 0.177
-2.04%
$ 4.46 million $ 59,268
Mar 20, 1 PM $ 0.181
-1.74%
$ 4.55 million $ 59,318
Mar 20, 12 PM $ 0.184
-4.95%
$ 4.63 million $ 59,754
Mar 20, 11 AM $ 0.194
-1.32%
$ 4.87 million $ 59,099
Mar 20, 10 AM $ 0.209
-2.75%
$ 5.24 million $ 59,031