Ranger Historical Data

RNGR Page 4
Download
Date Close Price change Market cap Trading volume
May 26, 4 AM $ 0.0463
-0.94%
$ 1.16 million $ 55,139
May 26, 3 AM $ 0.0467
+0.43%
$ 1.17 million $ 54,560
May 26, 2 AM $ 0.0467
+0.06%
$ 1.17 million $ 54,369
May 26, 1 AM $ 0.0467
-1.18%
$ 1.17 million $ 53,908
May 26, 12 AM $ 0.0473
-1.87%
$ 1.19 million $ 54,415
May 25, 11 PM $ 0.0482
+0.48%
$ 1.21 million $ 54,574
May 25, 10 PM $ 0.0478
+0.80%
$ 1.2 million $ 55,116
May 25, 9 PM $ 0.0474
+0.27%
$ 1.19 million $ 54,969
May 25, 8 PM $ 0.0473
-1.89%
$ 1.19 million $ 55,420
May 25, 7 PM $ 0.0483
+1.17%
$ 1.21 million $ 54,834
May 25, 6 PM $ 0.0478
-2.07%
$ 1.2 million $ 54,680
May 25, 5 PM $ 0.0488
+0.06%
$ 1.23 million $ 55,283
May 25, 4 PM $ 0.0488
+0.91%
$ 1.23 million $ 54,809
May 25, 3 PM $ 0.0483
+1.92%
$ 1.21 million $ 54,384
May 25, 2 PM $ 0.0473
-2.76%
$ 1.19 million $ 54,333
May 25, 1 PM $ 0.0486
-1.14%
$ 1.22 million $ 54,743
May 25, 12 PM $ 0.0492
-3.83%
$ 1.24 million $ 55,090
May 25, 11 AM $ 0.0511
+0.51%
$ 1.28 million $ 55,613
May 25, 10 AM $ 0.051
-0.16%
$ 1.28 million $ 55,915
May 25, 9 AM $ 0.051
-1.12%
$ 1.28 million $ 55,947
May 25, 8 AM $ 0.0516
-0.08%
$ 1.3 million $ 56,624
May 25, 7 AM $ 0.0515
-1.28%
$ 1.29 million $ 56,804
May 25, 6 AM $ 0.0522
+0.44%
$ 1.31 million $ 57,203
May 25, 5 AM $ 0.0522
+1.64%
$ 1.31 million $ 56,782
May 25, 4 AM $ 0.0517
+0.35%
$ 1.3 million $ 56,411
May 25, 3 AM $ 0.0514
-1.63%
$ 1.29 million $ 56,765
May 25, 2 AM $ 0.0523
+0.93%
$ 1.31 million $ 56,392
May 25, 1 AM $ 0.0517
-7.40%
$ 1.3 million $ 56,238
May 25, 12 AM $ 0.0558
+0.79%
$ 1.4 million $ 55,765
May 24, 11 PM $ 0.0554
-0.09%
$ 1.39 million $ 56,226
May 24, 10 PM $ 0.0555
-0.63%
$ 1.39 million $ 55,367
May 24, 9 PM $ 0.0559
+0.38%
$ 1.4 million $ 55,176
May 24, 8 PM $ 0.0556
-2.34%
$ 1.4 million $ 54,653
May 24, 7 PM $ 0.057
+1.66%
$ 1.43 million $ 54,539
May 24, 6 PM $ 0.0561
-2.20%
$ 1.41 million $ 54,639
May 24, 5 PM $ 0.057
-3.28%
$ 1.43 million $ 54,688
May 24, 4 PM $ 0.059
-0.05%
$ 1.48 million $ 55,411
May 24, 3 PM $ 0.059
-0.44%
$ 1.48 million $ 55,557
May 24, 2 PM $ 0.0592
-0.65%
$ 1.49 million $ 55,032
May 24, 1 PM $ 0.0594
-1.08%
$ 1.49 million $ 54,377
May 24, 12 PM $ 0.06
+0.03%
$ 1.51 million $ 54,393
May 24, 11 AM $ 0.06
+0.15%
$ 1.51 million $ 54,021
May 24, 10 AM $ 0.0599
+0.05%
$ 1.51 million $ 53,426
May 24, 9 AM $ 0.0598
+0.29%
$ 1.5 million $ 53,731
May 24, 8 AM $ 0.0596
-0.67%
$ 1.5 million $ 53,323
May 24, 7 AM $ 0.0599
+0.89%
$ 1.5 million $ 53,363
May 24, 6 AM $ 0.0593
-0.62%
$ 1.49 million $ 53,105
May 24, 5 AM $ 0.0596
-0.57%
$ 1.5 million $ 52,905
May 24, 4 AM $ 0.0599
+0.37%
$ 1.5 million $ 52,904
May 24, 3 AM $ 0.0597
-0.67%
$ 1.5 million $ 52,356