Ranger Historical Data

RNGR Page 38
Download
Date Close Price change Market cap Trading volume
Jan 28, 2 AM $ 0.577
-0.50%
$ 14.49 million $ 785,857
Jan 28, 1 AM $ 0.578
+0.43%
$ 14.52 million $ 741,974
Jan 28, 12 AM $ 0.576
+0.17%
$ 14.47 million $ 741,141
Jan 27, 11 PM $ 0.576
-1.54%
$ 14.47 million $ 737,972
Jan 27, 10 PM $ 0.584
+1.76%
$ 14.67 million $ 746,355
Jan 27, 9 PM $ 0.573
+0.01%
$ 14.4 million $ 737,955
Jan 27, 8 PM $ 0.572
+5.30%
$ 14.37 million $ 738,923
Jan 27, 7 PM $ 0.543
-0.09%
$ 13.64 million $ 731,137
Jan 27, 6 PM $ 0.543
-0.28%
$ 13.64 million $ 719,770
Jan 27, 5 PM $ 0.545
-0.79%
$ 13.7 million $ 719,046
Jan 27, 4 PM $ 0.55
-0.29%
$ 13.82 million $ 736,341
Jan 27, 3 PM $ 0.552
+0.01%
$ 13.86 million $ 729,274
Jan 27, 2 PM $ 0.551
+0.87%
$ 13.83 million $ 726,328
Jan 27, 1 PM $ 0.546
-0.34%
$ 13.73 million $ 735,439
Jan 27, 12 PM $ 0.549
-1.10%
$ 13.79 million $ 749,399
Jan 27, 11 AM $ 0.555
-1.39%
$ 13.94 million $ 752,291
Jan 27, 10 AM $ 0.564
+0.34%
$ 14.18 million $ 747,640
Jan 27, 9 AM $ 0.561
+0.88%
$ 14.11 million $ 761,706
Jan 27, 8 AM $ 0.556
+0.33%
$ 13.98 million $ 817,524
Jan 27, 7 AM $ 0.554
+0.63%
$ 13.92 million $ 814,534
Jan 27, 6 AM $ 0.549
+0.30%
$ 13.78 million $ 827,610
Jan 27, 5 AM $ 0.548
-1.61%
$ 13.76 million $ 835,794
Jan 27, 4 AM $ 0.556
+0.98%
$ 13.98 million $ 806,048
Jan 27, 3 AM $ 0.55
+0.44%
$ 13.83 million $ 802,971
Jan 27, 2 AM $ 0.548
+2.84%
$ 13.77 million $ 817,355
Jan 27, 1 AM $ 0.533
-0.03%
$ 13.39 million $ 821,825
Jan 27, 12 AM $ 0.533
-0.29%
$ 13.39 million $ 822,051
Jan 26, 11 PM $ 0.535
+0.35%
$ 13.43 million $ 831,513
Jan 26, 10 PM $ 0.533
-1.96%
$ 13.39 million $ 830,297
Jan 26, 9 PM $ 0.543
+0.70%
$ 13.65 million $ 833,384
Jan 26, 8 PM $ 0.54
+0.35%
$ 13.56 million $ 819,999
Jan 26, 7 PM $ 0.538
-0.68%
$ 13.51 million $ 817,617
Jan 26, 6 PM $ 0.542
-0.08%
$ 13.61 million $ 834,473
Jan 26, 5 PM $ 0.542
-2.41%
$ 13.61 million $ 832,997
Jan 26, 4 PM $ 0.555
-1.95%
$ 13.95 million $ 837,609
Jan 26, 3 PM $ 0.566
-1.04%
$ 14.23 million $ 847,477
Jan 26, 2 PM $ 0.572
+0.42%
$ 14.38 million $ 842,526
Jan 26, 1 PM $ 0.57
+1.13%
$ 14.32 million $ 817,422
Jan 26, 12 PM $ 0.563
-1.38%
$ 14.15 million $ 802,454
Jan 26, 11 AM $ 0.571
+0.05%
$ 14.35 million $ 801,810
Jan 26, 10 AM $ 0.571
-0.05%
$ 14.34 million $ 801,998
Jan 26, 9 AM $ 0.571
-0.55%
$ 14.35 million $ 806,227
Jan 26, 8 AM $ 0.574
+0.09%
$ 14.43 million $ 799,153
Jan 26, 7 AM $ 0.574
-0.19%
$ 14.41 million $ 812,096
Jan 26, 6 AM $ 0.575
+0.32%
$ 14.44 million $ 799,993
Jan 26, 5 AM $ 0.573
+1.82%
$ 14.39 million $ 796,260
Jan 26, 4 AM $ 0.563
-0.25%
$ 14.14 million $ 830,706
Jan 26, 3 AM $ 0.564
+0.10%
$ 14.17 million $ 846,903
Jan 26, 2 AM $ 0.564
-0.24%
$ 14.16 million $ 844,640
Jan 26, 1 AM $ 0.565
+0.40%
$ 14.19 million $ 846,655