Ranger Historical Data

RNGR Page 4
Download
Date Close Price change Market cap Trading volume
Apr 5, 10 PM $ 0.272
+1.38%
$ 6.84 million $ 55,358
Apr 5, 9 PM $ 0.27
+0.19%
$ 6.78 million $ 55,485
Apr 5, 8 PM $ 0.269
-0.37%
$ 6.77 million $ 55,510
Apr 5, 7 PM $ 0.27
-0.22%
$ 6.79 million $ 55,504
Apr 5, 6 PM $ 0.272
+1.26%
$ 6.84 million $ 55,707
Apr 5, 5 PM $ 0.268
+0.34%
$ 6.74 million $ 55,541
Apr 5, 4 PM $ 0.268
+1.94%
$ 6.73 million $ 55,373
Apr 5, 3 PM $ 0.263
-8.01%
$ 6.61 million $ 56,113
Apr 5, 2 PM $ 0.286
-0.03%
$ 7.18 million $ 56,342
Apr 5, 1 PM $ 0.286
-0.07%
$ 7.18 million $ 56,092
Apr 5, 12 PM $ 0.286
-0.10%
$ 7.18 million $ 56,286
Apr 5, 11 AM $ 0.285
-0.10%
$ 7.17 million $ 55,182
Apr 5, 10 AM $ 0.286
+0.04%
$ 7.18 million $ 54,849
Apr 5, 9 AM $ 0.285
-0.17%
$ 7.17 million $ 54,196
Apr 5, 8 AM $ 0.286
+0.11%
$ 7.19 million $ 54,280
Apr 5, 7 AM $ 0.285
+2.04%
$ 7.17 million $ 54,718
Apr 5, 6 AM $ 0.274
-6.33%
$ 6.88 million $ 54,993
Apr 5, 5 AM $ 0.292
-1.02%
$ 7.34 million $ 54,855
Apr 4, 11 PM $ 0.328
-0.36%
$ 8.25 million $ 55,512
Apr 4, 5 PM $ 0.278
+5.99%
$ 6.98 million $ 53,509
Apr 4, 4 PM $ 0.262
+0.08%
$ 6.59 million $ 53,580
Apr 4, 3 PM $ 0.262
+0.00%
$ 6.58 million $ 53,333
Apr 4, 2 PM $ 0.262
-0.04%
$ 6.59 million $ 52,462
Apr 4, 1 PM $ 0.262
-0.15%
$ 6.58 million $ 52,456
Apr 4, 12 PM $ 0.262
+0.04%
$ 6.59 million $ 52,390
Apr 4, 11 AM $ 0.262
+0.00%
$ 6.58 million $ 53,139
Apr 4, 10 AM $ 0.262
+0.15%
$ 6.59 million $ 52,605
Apr 4, 7 AM $ 0.277
+0.00%
$ 6.95 million $ 53,525
Apr 4, 6 AM $ 0.276
+0.14%
$ 6.94 million $ 53,202
Apr 4, 5 AM $ 0.262
+0.08%
$ 6.59 million $ 53,051
Apr 4, 4 AM $ 0.262
-2.38%
$ 6.59 million $ 52,849
Apr 4, 3 AM $ 0.269
-2.40%
$ 6.75 million $ 53,538
Apr 4, 2 AM $ 0.275
+0.62%
$ 6.92 million $ 53,271
Apr 4, 1 AM $ 0.275
+0.99%
$ 6.91 million $ 52,987
Apr 4, 12 AM $ 0.273
+0.18%
$ 6.85 million $ 53,020
Apr 3, 11 PM $ 0.272
-0.98%
$ 6.82 million $ 52,258
Apr 3, 10 PM $ 0.273
+0.33%
$ 6.86 million $ 52,447
Apr 3, 9 PM $ 0.273
-0.58%
$ 6.85 million $ 52,771
Apr 3, 8 PM $ 0.274
+0.62%
$ 6.89 million $ 53,260
Apr 3, 7 PM $ 0.271
-0.77%
$ 6.82 million $ 52,995
Apr 3, 6 PM $ 0.272
-0.29%
$ 6.84 million $ 54,212
Apr 3, 5 PM $ 0.274
-1.08%
$ 6.88 million $ 54,443
Apr 3, 4 PM $ 0.277
-0.04%
$ 6.96 million $ 54,741
Apr 3, 3 PM $ 0.277
+0.00%
$ 6.96 million $ 54,107
Apr 3, 2 PM $ 0.277
+0.04%
$ 6.96 million $ 54,958
Apr 3, 1 PM $ 0.277
-0.07%
$ 6.95 million $ 54,254
Apr 3, 12 PM $ 0.277
+0.00%
$ 6.96 million $ 54,118
Apr 3, 11 AM $ 0.277
+0.00%
$ 6.95 million $ 53,425
Apr 3, 10 AM $ 0.277
-0.04%
$ 6.95 million $ 53,984
Apr 3, 9 AM $ 0.277
-0.04%
$ 6.96 million $ 53,079