Ranger Historical Data

RNGR Page 38
Download
Date Close Price change Market cap Trading volume
Mar 14, 6 AM $ 0.449
+0.84%
$ 11.27 million $ 82,170
Mar 14, 5 AM $ 0.445
-0.75%
$ 11.18 million $ 82,413
Mar 14, 4 AM $ 0.447
-4.16%
$ 11.24 million $ 82,486
Mar 14, 3 AM $ 0.467
+0.53%
$ 11.73 million $ 82,449
Mar 14, 2 AM $ 0.46
-1.96%
$ 11.55 million $ 82,450
Mar 14, 1 AM $ 0.469
+0.84%
$ 11.79 million $ 82,586
Mar 14, 12 AM $ 0.465
-0.75%
$ 11.69 million $ 85,383
Mar 13, 11 PM $ 0.47
+0.84%
$ 11.8 million $ 89,750
Mar 13, 10 PM $ 0.465
-0.39%
$ 11.69 million $ 89,524
Mar 13, 9 PM $ 0.467
-2.20%
$ 11.74 million $ 89,980
Mar 13, 8 PM $ 0.478
+0.95%
$ 12 million $ 89,554
Mar 13, 7 PM $ 0.473
-0.73%
$ 11.89 million $ 89,459
Mar 13, 6 PM $ 0.477
+0.15%
$ 11.98 million $ 89,063
Mar 13, 5 PM $ 0.476
-1.61%
$ 11.97 million $ 88,816
Mar 13, 4 PM $ 0.484
-2.03%
$ 12.17 million $ 88,206
Mar 13, 3 PM $ 0.494
+0.77%
$ 12.41 million $ 87,740
Mar 13, 2 PM $ 0.491
-13.93%
$ 12.33 million $ 88,084
Mar 13, 1 PM $ 0.57
+0.40%
$ 14.33 million $ 82,477
Mar 13, 12 PM $ 0.568
+0.06%
$ 14.27 million $ 81,963
Mar 13, 11 AM $ 0.567
-1.94%
$ 14.26 million $ 81,279
Mar 13, 10 AM $ 0.584
+0.90%
$ 14.68 million $ 79,909
Mar 13, 9 AM $ 0.58
-0.87%
$ 14.57 million $ 79,696
Mar 13, 8 AM $ 0.585
+1.02%
$ 14.69 million $ 79,039
Mar 13, 7 AM $ 0.579
+1.32%
$ 14.56 million $ 78,834
Mar 13, 6 AM $ 0.571
-0.04%
$ 14.35 million $ 77,972
Mar 13, 5 AM $ 0.571
-1.82%
$ 14.35 million $ 77,508
Mar 13, 4 AM $ 0.582
+0.39%
$ 14.62 million $ 76,479
Mar 13, 3 AM $ 0.579
+3.23%
$ 14.56 million $ 75,133
Mar 13, 2 AM $ 0.561
-0.56%
$ 14.1 million $ 74,490
Mar 13, 1 AM $ 0.565
-12.47%
$ 14.18 million $ 74,097
Mar 13, 12 AM $ 0.646
-13.69%
$ 16.22 million $ 71,774
Mar 12, 11 PM $ 0.748
+0.10%
$ 18.79 million $ 67,398
Mar 12, 10 PM $ 0.747
-1.50%
$ 18.77 million $ 67,517
Mar 12, 9 PM $ 0.76
+1.37%
$ 19.09 million $ 67,199
Mar 12, 8 PM $ 0.75
-0.82%
$ 18.85 million $ 68,295
Mar 12, 7 PM $ 0.757
+0.22%
$ 19.01 million $ 51,320
Mar 12, 6 PM $ 0.754
+0.16%
$ 18.95 million $ 68,555
Mar 12, 5 PM $ 0.753
+0.33%
$ 18.92 million $ 69,414
Mar 12, 4 PM $ 0.751
-1.49%
$ 18.87 million $ 69,909
Mar 12, 3 PM $ 0.762
+1.52%
$ 19.14 million $ 71,047
Mar 12, 2 PM $ 0.75
+0.96%
$ 18.85 million $ 70,802
Mar 12, 1 PM $ 0.742
+0.36%
$ 18.65 million $ 70,722
Mar 12, 12 PM $ 0.74
-0.18%
$ 18.59 million $ 70,471
Mar 12, 11 AM $ 0.74
+0.29%
$ 18.6 million $ 71,830
Mar 12, 10 AM $ 0.738
-0.94%
$ 18.53 million $ 54,458
Mar 12, 9 AM $ 0.743
-1.24%
$ 18.68 million $ 72,461
Mar 12, 8 AM $ 0.753
-2.83%
$ 18.91 million $ 72,370
Mar 12, 7 AM $ 0.774
+1.53%
$ 19.46 million $ 72,476
Mar 12, 6 AM $ 0.763
-0.61%
$ 19.17 million $ 72,825
Mar 12, 5 AM $ 0.768
+0.53%
$ 19.31 million $ 55,499