Ranger Historical Data

RNGR Page 39
Download
Date Close Price change Market cap Trading volume
Mar 12, 4 AM $ 0.765
-1.18%
$ 19.23 million $ 73,872
Mar 12, 3 AM $ 0.775
-0.28%
$ 19.46 million $ 74,198
Mar 12, 2 AM $ 0.777
+1.52%
$ 19.51 million $ 74,820
Mar 12, 1 AM $ 0.765
+0.22%
$ 19.22 million $ 75,397
Mar 12, 12 AM $ 0.763
+0.01%
$ 19.17 million $ 75,450
Mar 11, 11 PM $ 0.763
-0.34%
$ 19.17 million $ 74,730
Mar 11, 10 PM $ 0.766
-1.63%
$ 19.24 million $ 74,391
Mar 11, 9 PM $ 0.778
+0.97%
$ 19.55 million $ 74,599
Mar 11, 8 PM $ 0.77
-1.78%
$ 19.36 million $ 73,755
Mar 11, 7 PM $ 0.784
+0.71%
$ 19.7 million $ 74,497
Mar 11, 6 PM $ 0.779
+2.32%
$ 19.56 million $ 74,074
Mar 11, 5 PM $ 0.761
-2.03%
$ 19.12 million $ 73,409
Mar 11, 4 PM $ 0.775
+1.25%
$ 19.48 million $ 73,964
Mar 11, 3 PM $ 0.765
-1.52%
$ 19.21 million $ 73,309
Mar 11, 2 PM $ 0.776
+0.79%
$ 19.5 million $ 73,536
Mar 11, 1 PM $ 0.77
-0.59%
$ 19.35 million $ 73,840
Mar 11, 12 PM $ 0.775
+3.67%
$ 19.47 million $ 73,994
Mar 11, 11 AM $ 0.748
-0.32%
$ 18.79 million $ 72,878
Mar 11, 10 AM $ 0.75
+0.10%
$ 18.85 million $ 56,279
Mar 11, 9 AM $ 0.75
-1.50%
$ 18.83 million $ 72,278
Mar 11, 8 AM $ 0.761
+1.88%
$ 19.12 million $ 72,914
Mar 11, 7 AM $ 0.747
+0.05%
$ 18.76 million $ 56,185
Mar 11, 6 AM $ 0.746
-0.88%
$ 18.75 million $ 56,634
Mar 11, 5 AM $ 0.753
+0.37%
$ 18.91 million $ 57,402
Mar 11, 4 AM $ 0.75
-0.63%
$ 18.85 million $ 74,916
Mar 11, 3 AM $ 0.755
+0.15%
$ 18.96 million $ 75,016
Mar 11, 2 AM $ 0.754
+0.23%
$ 18.94 million $ 57,921
Mar 11, 1 AM $ 0.752
+0.00%
$ 18.89 million $ 58,409
Mar 11, 12 AM $ 0.752
-0.05%
$ 18.89 million $ 58,499
Mar 10, 11 PM $ 0.752
+0.21%
$ 18.89 million $ 58,647
Mar 10, 10 PM $ 0.751
-1.41%
$ 18.86 million $ 74,654
Mar 10, 9 PM $ 0.761
+1.58%
$ 19.13 million $ 74,638
Mar 10, 8 PM $ 0.749
-0.09%
$ 18.83 million $ 74,638
Mar 10, 7 PM $ 0.75
-0.32%
$ 18.85 million $ 58,192
Mar 10, 6 PM $ 0.752
-0.07%
$ 18.91 million $ 58,777
Mar 10, 5 PM $ 0.753
+0.13%
$ 18.92 million $ 75,568
Mar 10, 4 PM $ 0.752
-0.06%
$ 18.9 million $ 75,158
Mar 10, 3 PM $ 0.753
-2.65%
$ 18.91 million $ 75,189
Mar 10, 2 PM $ 0.773
+1.68%
$ 19.43 million $ 74,720
Mar 10, 1 PM $ 0.761
-0.35%
$ 19.12 million $ 73,711
Mar 10, 12 PM $ 0.763
+0.26%
$ 19.18 million $ 57,479
Mar 10, 11 AM $ 0.762
+0.00%
$ 19.13 million $ 74,063
Mar 10, 10 AM $ 0.762
+0.22%
$ 19.14 million $ 74,235
Mar 10, 9 AM $ 0.76
+0.01%
$ 19.11 million $ 74,598
Mar 10, 8 AM $ 0.76
-1.22%
$ 19.1 million $ 74,435
Mar 10, 7 AM $ 0.77
+1.32%
$ 19.34 million $ 74,078
Mar 10, 6 AM $ 0.76
+0.09%
$ 19.08 million $ 73,367
Mar 10, 5 AM $ 0.759
-0.16%
$ 19.07 million $ 73,011
Mar 10, 4 AM $ 0.76
-0.07%
$ 19.09 million $ 55,035
Mar 10, 3 AM $ 0.76
-1.40%
$ 19.1 million $ 72,160