Ranger Historical Data

RNGR Page 35
Download
Date Close Price change Market cap Trading volume
Mar 20, 9 AM $ 0.214
-0.92%
$ 5.39 million $ 58,819
Mar 20, 8 AM $ 0.216
+0.09%
$ 5.44 million $ 58,575
Mar 20, 7 AM $ 0.216
-1.19%
$ 5.44 million $ 59,081
Mar 20, 6 AM $ 0.219
+0.29%
$ 5.49 million $ 60,127
Mar 20, 5 AM $ 0.219
+3.15%
$ 5.49 million $ 60,389
Mar 20, 4 AM $ 0.212
+0.14%
$ 5.32 million $ 59,070
Mar 20, 3 AM $ 0.213
-1.00%
$ 5.35 million $ 59,343
Mar 20, 2 AM $ 0.215
+3.79%
$ 5.4 million $ 59,788
Mar 20, 1 AM $ 0.207
-0.29%
$ 5.2 million $ 59,501
Mar 20, 12 AM $ 0.207
+1.07%
$ 5.21 million $ 59,509
Mar 19, 11 PM $ 0.205
-1.20%
$ 5.16 million $ 59,742
Mar 19, 10 PM $ 0.206
+0.93%
$ 5.18 million $ 59,491
Mar 19, 9 PM $ 0.189
+0.53%
$ 4.74 million $ 59,543
Mar 19, 8 PM $ 0.188
-1.05%
$ 4.71 million $ 59,355
Mar 19, 7 PM $ 0.189
-9.59%
$ 4.76 million $ 59,090
Mar 19, 6 PM $ 0.212
-7.22%
$ 5.33 million $ 58,264
Mar 19, 5 PM $ 0.229
-0.67%
$ 5.75 million $ 58,420
Mar 19, 4 PM $ 0.229
-9.06%
$ 5.75 million $ 57,746
Mar 19, 3 PM $ 0.252
+3.85%
$ 6.32 million $ 57,049
Mar 19, 2 PM $ 0.242
-10.51%
$ 6.09 million $ 58,610
Mar 19, 1 PM $ 0.272
-4.96%
$ 6.84 million $ 58,497
Mar 19, 12 PM $ 0.285
-2.54%
$ 7.16 million $ 58,241
Mar 19, 11 AM $ 0.293
+0.76%
$ 7.37 million $ 58,470
Mar 19, 10 AM $ 0.29
-5.46%
$ 7.3 million $ 58,469
Mar 19, 9 AM $ 0.307
-0.15%
$ 7.72 million $ 58,376
Mar 19, 8 AM $ 0.308
-5.78%
$ 7.73 million $ 58,087
Mar 19, 7 AM $ 0.326
-0.86%
$ 8.19 million $ 75,488
Mar 19, 6 AM $ 0.329
-3.73%
$ 8.25 million $ 75,704
Mar 19, 5 AM $ 0.341
-0.96%
$ 8.57 million $ 75,598
Mar 19, 4 AM $ 0.344
-0.25%
$ 8.64 million $ 76,418
Mar 19, 3 AM $ 0.345
-0.07%
$ 8.68 million $ 76,087
Mar 19, 2 AM $ 0.344
+1.12%
$ 8.64 million $ 76,314
Mar 19, 1 AM $ 0.34
-2.32%
$ 8.55 million $ 58,017
Mar 19, 12 AM $ 0.348
+2.30%
$ 8.75 million $ 75,382
Mar 18, 11 PM $ 0.34
-1.54%
$ 8.55 million $ 75,389
Mar 18, 10 PM $ 0.346
+0.69%
$ 8.69 million $ 75,392
Mar 18, 9 PM $ 0.343
-2.42%
$ 8.61 million $ 75,620
Mar 18, 8 PM $ 0.35
+1.63%
$ 8.8 million $ 75,789
Mar 18, 7 PM $ 0.345
-0.87%
$ 8.66 million $ 75,588
Mar 18, 6 PM $ 0.349
+1.01%
$ 8.77 million $ 76,112
Mar 18, 5 PM $ 0.346
-1.30%
$ 8.68 million $ 76,598
Mar 18, 4 PM $ 0.351
+0.66%
$ 8.82 million $ 76,526
Mar 18, 3 PM $ 0.348
-5.86%
$ 8.74 million $ 60,368
Mar 18, 2 PM $ 0.369
+10.23%
$ 9.28 million $ 75,219
Mar 18, 1 PM $ 0.335
-0.73%
$ 8.42 million $ 75,767
Mar 18, 12 PM $ 0.337
-0.96%
$ 8.46 million $ 76,287
Mar 18, 11 AM $ 0.337
-4.92%
$ 8.46 million $ 76,455
Mar 18, 10 AM $ 0.354
+0.91%
$ 8.91 million $ 75,329
Mar 18, 9 AM $ 0.351
-0.81%
$ 8.81 million $ 74,567
Mar 18, 8 AM $ 0.355
-1.49%
$ 8.93 million $ 74,073