Ranger Historical Data

RNGR Page 34
Download
Date Close Price change Market cap Trading volume
Feb 5, 3 AM $ 0.455
+0.15%
$ 11.44 million $ 794,873
Feb 5, 2 AM $ 0.455
-0.67%
$ 11.42 million $ 787,380
Feb 5, 1 AM $ 0.458
+0.23%
$ 11.5 million $ 779,908
Feb 5, 12 AM $ 0.457
-0.30%
$ 11.47 million $ 778,145
Feb 4, 11 PM $ 0.458
-0.19%
$ 11.51 million $ 791,963
Feb 4, 10 PM $ 0.459
+0.12%
$ 11.53 million $ 793,861
Feb 4, 9 PM $ 0.458
-0.76%
$ 11.51 million $ 803,312
Feb 4, 8 PM $ 0.462
+0.07%
$ 11.61 million $ 797,196
Feb 4, 7 PM $ 0.462
+2.16%
$ 11.6 million $ 817,920
Feb 4, 6 PM $ 0.452
-0.38%
$ 11.35 million $ 838,937
Feb 4, 5 PM $ 0.454
-1.47%
$ 11.4 million $ 822,752
Feb 4, 4 PM $ 0.46
-0.70%
$ 11.57 million $ 834,179
Feb 4, 3 PM $ 0.464
-2.82%
$ 11.65 million $ 821,760
Feb 4, 2 PM $ 0.477
-0.01%
$ 11.99 million $ 821,638
Feb 4, 1 PM $ 0.477
+0.72%
$ 11.99 million $ 810,061
Feb 4, 12 PM $ 0.474
-0.63%
$ 11.9 million $ 814,727
Feb 4, 11 AM $ 0.477
-0.10%
$ 11.98 million $ 806,039
Feb 4, 10 AM $ 0.477
-0.57%
$ 11.99 million $ 799,715
Feb 4, 9 AM $ 0.48
-0.42%
$ 12.06 million $ 797,302
Feb 4, 8 AM $ 0.482
+0.34%
$ 12.11 million $ 806,597
Feb 4, 7 AM $ 0.48
+1.41%
$ 12.07 million $ 793,236
Feb 4, 6 AM $ 0.474
-0.50%
$ 11.9 million $ 793,179
Feb 4, 5 AM $ 0.476
-0.33%
$ 11.96 million $ 793,837
Feb 4, 4 AM $ 0.478
-0.03%
$ 12.01 million $ 788,549
Feb 4, 3 AM $ 0.478
+0.01%
$ 12 million $ 812,918
Feb 4, 2 AM $ 0.478
+0.15%
$ 12 million $ 823,474
Feb 4, 1 AM $ 0.477
-0.34%
$ 11.99 million $ 822,299
Feb 4, 12 AM $ 0.479
-0.18%
$ 12.03 million $ 827,050
Feb 3, 11 PM $ 0.48
+0.16%
$ 12.05 million $ 831,143
Feb 3, 10 PM $ 0.479
-0.03%
$ 12.03 million $ 828,848
Feb 3, 9 PM $ 0.479
-0.22%
$ 12.03 million $ 832,529
Feb 3, 8 PM $ 0.48
+0.94%
$ 12.06 million $ 837,583
Feb 3, 7 PM $ 0.476
-0.49%
$ 11.95 million $ 829,423
Feb 3, 6 PM $ 0.478
-1.77%
$ 12.01 million $ 804,843
Feb 3, 5 PM $ 0.486
-0.18%
$ 12.22 million $ 808,679
Feb 3, 4 PM $ 0.487
-0.19%
$ 12.25 million $ 807,911
Feb 3, 3 PM $ 0.488
-1.04%
$ 12.27 million $ 814,823
Feb 3, 2 PM $ 0.494
-0.15%
$ 12.4 million $ 805,208
Feb 3, 1 PM $ 0.494
-0.28%
$ 12.42 million $ 811,506
Feb 3, 12 PM $ 0.496
+0.53%
$ 12.45 million $ 815,385
Feb 3, 11 AM $ 0.493
-0.84%
$ 12.39 million $ 820,975
Feb 3, 10 AM $ 0.497
+0.61%
$ 12.49 million $ 823,820
Feb 3, 9 AM $ 0.494
+2.11%
$ 12.41 million $ 828,437
Feb 3, 8 AM $ 0.484
-0.39%
$ 12.16 million $ 827,534
Feb 3, 7 AM $ 0.486
+0.39%
$ 12.21 million $ 830,967
Feb 3, 6 AM $ 0.484
+0.04%
$ 12.16 million $ 829,477
Feb 3, 5 AM $ 0.484
-0.39%
$ 12.16 million $ 825,758
Feb 3, 4 AM $ 0.486
+0.85%
$ 12.2 million $ 823,036
Feb 3, 3 AM $ 0.482
+0.13%
$ 12.1 million $ 806,707
Feb 3, 2 AM $ 0.481
+0.76%
$ 12.09 million $ 796,986