Ranger Historical Data

RNGR Page 37
Download
Date Close Price change Market cap Trading volume
Mar 16, 7 AM $ 0.349
-3.53%
$ 8.77 million $ 79,850
Mar 16, 6 AM $ 0.361
-0.56%
$ 9.07 million $ 61,192
Mar 16, 5 AM $ 0.363
+1.19%
$ 9.12 million $ 77,536
Mar 16, 4 AM $ 0.359
-14.01%
$ 9.01 million $ 60,217
Mar 16, 3 AM $ 0.417
-0.39%
$ 10.47 million $ 76,038
Mar 16, 2 AM $ 0.418
+0.92%
$ 10.51 million $ 75,726
Mar 16, 1 AM $ 0.414
-1.78%
$ 10.41 million $ 75,559
Mar 16, 12 AM $ 0.421
-0.04%
$ 10.58 million $ 75,158
Mar 15, 11 PM $ 0.421
+1.74%
$ 10.58 million $ 57,458
Mar 15, 10 PM $ 0.414
-1.44%
$ 10.4 million $ 75,174
Mar 15, 9 PM $ 0.421
+0.15%
$ 10.58 million $ 75,043
Mar 15, 8 PM $ 0.419
-0.57%
$ 10.52 million $ 74,299
Mar 15, 7 PM $ 0.42
-1.63%
$ 10.56 million $ 75,329
Mar 15, 6 PM $ 0.424
+0.77%
$ 10.66 million $ 75,240
Mar 15, 5 PM $ 0.421
+0.13%
$ 10.58 million $ 75,455
Mar 15, 4 PM $ 0.421
-0.01%
$ 10.57 million $ 74,795
Mar 15, 3 PM $ 0.422
+0.20%
$ 10.6 million $ 74,113
Mar 15, 2 PM $ 0.421
+2.95%
$ 10.57 million $ 74,139
Mar 15, 1 PM $ 0.422
+7.08%
$ 10.6 million $ 73,702
Mar 15, 12 PM $ 0.393
-1.68%
$ 9.88 million $ 73,947
Mar 15, 11 AM $ 0.399
+0.54%
$ 10.03 million $ 74,097
Mar 15, 10 AM $ 0.397
-1.01%
$ 9.98 million $ 73,550
Mar 15, 9 AM $ 0.401
-1.38%
$ 10.08 million $ 73,528
Mar 15, 8 AM $ 0.408
+1.33%
$ 10.25 million $ 72,632
Mar 15, 7 AM $ 0.403
-0.65%
$ 10.14 million $ 72,468
Mar 15, 6 AM $ 0.406
+0.82%
$ 10.2 million $ 71,705
Mar 15, 5 AM $ 0.403
-0.60%
$ 10.12 million $ 70,976
Mar 15, 4 AM $ 0.404
-0.67%
$ 10.16 million $ 71,917
Mar 15, 3 AM $ 0.408
+0.36%
$ 10.24 million $ 72,075
Mar 15, 2 AM $ 0.406
-0.37%
$ 10.19 million $ 72,567
Mar 15, 1 AM $ 0.407
-0.23%
$ 10.23 million $ 72,639
Mar 15, 12 AM $ 0.408
+0.68%
$ 10.25 million $ 72,601
Mar 14, 11 PM $ 0.405
+0.39%
$ 10.18 million $ 72,778
Mar 14, 10 PM $ 0.403
-0.21%
$ 10.13 million $ 72,563
Mar 14, 9 PM $ 0.403
-1.15%
$ 10.13 million $ 71,815
Mar 14, 8 PM $ 0.408
-2.09%
$ 10.24 million $ 71,942
Mar 14, 7 PM $ 0.416
-1.35%
$ 10.46 million $ 71,379
Mar 14, 6 PM $ 0.422
+0.03%
$ 10.6 million $ 71,675
Mar 14, 5 PM $ 0.423
+0.79%
$ 10.62 million $ 56,946
Mar 14, 4 PM $ 0.42
+0.64%
$ 10.54 million $ 72,180
Mar 14, 3 PM $ 0.417
-1.17%
$ 10.48 million $ 72,564
Mar 14, 2 PM $ 0.421
-2.55%
$ 10.59 million $ 73,007
Mar 14, 1 PM $ 0.433
-2.68%
$ 10.89 million $ 78,424
Mar 14, 12 PM $ 0.444
-1.19%
$ 11.17 million $ 77,576
Mar 14, 11 AM $ 0.45
+0.18%
$ 11.3 million $ 78,106
Mar 14, 10 AM $ 0.449
-0.35%
$ 11.27 million $ 78,948
Mar 14, 9 AM $ 0.45
+1.62%
$ 11.31 million $ 78,987
Mar 14, 8 AM $ 0.443
+0.23%
$ 11.13 million $ 79,972
Mar 14, 7 AM $ 0.442
-1.90%
$ 11.1 million $ 80,692
Mar 14, 6 AM $ 0.449
+0.84%
$ 11.27 million $ 82,170