Ranger Historical Data

RNGR Page 35
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 1 AM $ 0.477
+0.24%
$ 12 million $ 784,169
Feb 3, 12 AM $ 0.476
-0.34%
$ 11.97 million $ 781,165
Feb 2, 11 PM $ 0.478
+0.26%
$ 12.01 million $ 788,557
Feb 2, 10 PM $ 0.477
+0.14%
$ 11.98 million $ 794,472
Feb 2, 9 PM $ 0.476
+0.35%
$ 11.96 million $ 779,078
Feb 2, 8 PM $ 0.474
+0.48%
$ 11.92 million $ 786,344
Feb 2, 7 PM $ 0.472
-1.30%
$ 11.86 million $ 793,350
Feb 2, 6 PM $ 0.478
-0.12%
$ 12.02 million $ 811,282
Feb 2, 5 PM $ 0.479
+0.44%
$ 12.03 million $ 805,784
Feb 2, 4 PM $ 0.477
-2.49%
$ 11.99 million $ 814,572
Feb 2, 3 PM $ 0.489
-0.55%
$ 12.3 million $ 824,431
Feb 2, 2 PM $ 0.492
+0.53%
$ 12.36 million $ 830,062
Feb 2, 1 PM $ 0.489
+0.34%
$ 12.3 million $ 814,525
Feb 2, 12 PM $ 0.488
-0.25%
$ 12.26 million $ 812,940
Feb 2, 11 AM $ 0.489
-0.27%
$ 12.28 million $ 798,875
Feb 2, 10 AM $ 0.49
-0.12%
$ 12.32 million $ 804,077
Feb 2, 9 AM $ 0.491
+2.25%
$ 12.33 million $ 786,511
Feb 2, 8 AM $ 0.48
-0.40%
$ 12.06 million $ 779,558
Feb 2, 7 AM $ 0.482
-0.02%
$ 12.11 million $ 785,927
Feb 2, 6 AM $ 0.482
-1.42%
$ 12.11 million $ 781,290
Feb 2, 5 AM $ 0.489
-0.65%
$ 12.29 million $ 783,647
Feb 2, 4 AM $ 0.492
+0.93%
$ 12.37 million $ 801,127
Feb 2, 3 AM $ 0.488
-0.31%
$ 12.25 million $ 802,525
Feb 2, 2 AM $ 0.489
+0.41%
$ 12.29 million $ 812,648
Feb 2, 1 AM $ 0.487
+0.51%
$ 12.24 million $ 810,768
Feb 2, 12 AM $ 0.485
-0.56%
$ 12.17 million $ 802,291
Feb 1, 11 PM $ 0.487
-1.06%
$ 12.25 million $ 797,737
Feb 1, 10 PM $ 0.492
-0.33%
$ 12.38 million $ 793,422
Feb 1, 9 PM $ 0.494
-0.27%
$ 12.42 million $ 796,136
Feb 1, 8 PM $ 0.495
+0.59%
$ 12.45 million $ 793,864
Feb 1, 7 PM $ 0.493
-1.32%
$ 12.38 million $ 789,899
Feb 1, 6 PM $ 0.499
+0.04%
$ 12.54 million $ 787,639
Feb 1, 5 PM $ 0.499
+2.77%
$ 12.54 million $ 788,558
Feb 1, 4 PM $ 0.486
-0.56%
$ 12.2 million $ 785,148
Feb 1, 3 PM $ 0.488
-1.83%
$ 12.27 million $ 773,028
Feb 1, 2 PM $ 0.497
-0.99%
$ 12.5 million $ 765,570
Feb 1, 1 PM $ 0.502
-1.29%
$ 12.62 million $ 793,283
Feb 1, 12 PM $ 0.509
+1.21%
$ 12.79 million $ 783,625
Feb 1, 11 AM $ 0.503
-1.97%
$ 12.63 million $ 778,214
Feb 1, 10 AM $ 0.513
-0.85%
$ 12.89 million $ 783,857
Feb 1, 9 AM $ 0.517
+0.63%
$ 13 million $ 793,113
Feb 1, 8 AM $ 0.514
-0.18%
$ 12.92 million $ 803,941
Feb 1, 7 AM $ 0.515
+1.06%
$ 12.94 million $ 794,387
Feb 1, 6 AM $ 0.51
+2.12%
$ 12.81 million $ 765,776
Feb 1, 5 AM $ 0.499
-0.36%
$ 12.54 million $ 756,696
Feb 1, 4 AM $ 0.501
+0.17%
$ 12.59 million $ 773,500
Feb 1, 3 AM $ 0.5
+0.72%
$ 12.57 million $ 779,814
Feb 1, 2 AM $ 0.497
+0.01%
$ 12.48 million $ 777,782