Ranger Historical Data

RNGR Page 39
Download
Date Close Price change Market cap Trading volume
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
Jan 26, 12 AM $ 0.563
-0.22%
$ 14.14 million $ 843,322
Jan 25, 11 PM $ 0.564
-0.66%
$ 14.17 million $ 826,902
Jan 25, 10 PM $ 0.568
+2.00%
$ 14.26 million $ 828,478
Jan 25, 9 PM $ 0.556
+0.77%
$ 13.98 million $ 822,755
Jan 25, 8 PM $ 0.552
-3.09%
$ 13.87 million $ 846,536
Jan 25, 7 PM $ 0.57
-2.06%
$ 14.32 million $ 846,935
Jan 25, 6 PM $ 0.582
-1.61%
$ 14.62 million $ 848,255
Jan 25, 5 PM $ 0.591
+0.50%
$ 14.86 million $ 847,979
Jan 25, 4 PM $ 0.588
-1.04%
$ 14.78 million $ 834,332
Jan 25, 3 PM $ 0.594
+0.42%
$ 14.94 million $ 828,740
Jan 25, 2 PM $ 0.592
+0.19%
$ 14.88 million $ 827,400
Jan 25, 1 PM $ 0.591
+0.25%
$ 14.85 million $ 842,707
Jan 25, 12 PM $ 0.589
-0.14%
$ 14.81 million $ 830,637
Jan 25, 11 AM $ 0.59
-0.99%
$ 14.83 million $ 838,131
Jan 25, 10 AM $ 0.596
+0.35%
$ 14.98 million $ 844,553
Jan 25, 9 AM $ 0.594
+1.20%
$ 14.93 million $ 848,845
Jan 25, 8 AM $ 0.587
+0.30%
$ 14.75 million $ 857,503
Jan 25, 7 AM $ 0.585
+0.04%
$ 14.71 million $ 863,797
Jan 25, 6 AM $ 0.585
+0.48%
$ 14.7 million $ 874,468
Jan 25, 5 AM $ 0.582
+0.35%
$ 14.63 million $ 868,796
Jan 25, 4 AM $ 0.58
-0.05%
$ 14.58 million $ 849,370
Jan 25, 3 AM $ 0.581
-1.93%
$ 14.59 million $ 834,309
Jan 25, 2 AM $ 0.592
+0.92%
$ 14.88 million $ 829,201
Jan 25, 1 AM $ 0.587
-1.24%
$ 14.74 million $ 837,017
Jan 25, 12 AM $ 0.594
+0.11%
$ 14.93 million $ 840,656
Jan 24, 11 PM $ 0.593
+0.32%
$ 14.91 million $ 848,153
Jan 24, 10 PM $ 0.592
-0.50%
$ 14.86 million $ 852,836
Jan 24, 9 PM $ 0.595
+0.84%
$ 14.94 million $ 866,536
Jan 24, 8 PM $ 0.59
-1.04%
$ 14.81 million $ 851,415
Jan 24, 7 PM $ 0.596
+0.03%
$ 14.97 million $ 845,508
Jan 24, 6 PM $ 0.596
+2.20%
$ 14.96 million $ 835,192
Jan 24, 5 PM $ 0.583
-0.30%
$ 14.64 million $ 849,432
Jan 24, 4 PM $ 0.585
+0.57%
$ 14.69 million $ 862,211
Jan 24, 3 PM $ 0.581
-0.37%
$ 14.61 million $ 857,824
Jan 24, 2 PM $ 0.583
-0.09%
$ 14.66 million $ 875,475
Jan 24, 1 PM $ 0.584
-0.53%
$ 14.67 million $ 879,118
Jan 24, 12 PM $ 0.588
-0.40%
$ 14.76 million $ 888,806
Jan 24, 11 AM $ 0.59
+0.07%
$ 14.82 million $ 881,610
Jan 24, 10 AM $ 0.59
+0.73%
$ 14.81 million $ 872,079
Jan 24, 9 AM $ 0.585
-0.32%
$ 14.71 million $ 858,195
Jan 24, 8 AM $ 0.587
-1.18%
$ 14.75 million $ 849,970
Jan 24, 7 AM $ 0.594
-0.35%
$ 14.93 million $ 846,870
Jan 24, 6 AM $ 0.596
+0.36%
$ 14.98 million $ 831,425
Jan 24, 5 AM $ 0.594
+0.01%
$ 14.93 million $ 839,093
Jan 24, 4 AM $ 0.594
-0.19%
$ 14.93 million $ 857,569
Jan 24, 3 AM $ 0.595
+1.63%
$ 14.96 million $ 869,798
Jan 24, 2 AM $ 0.586
-0.08%
$ 14.72 million $ 865,415
Jan 24, 1 AM $ 0.586
-0.63%
$ 14.73 million $ 856,280