Ranger Historical Data

RNGR Page 40
Download
Date Close Price change Market cap Trading volume
Jan 24, 1 AM $ 0.586
-0.63%
$ 14.73 million $ 856,280
Jan 24, 12 AM $ 0.59
+0.01%
$ 14.82 million $ 847,760
Jan 23, 11 PM $ 0.59
+1.77%
$ 14.82 million $ 852,614
Jan 23, 10 PM $ 0.58
-0.51%
$ 14.56 million $ 835,345
Jan 23, 9 PM $ 0.583
+1.03%
$ 14.64 million $ 822,210
Jan 23, 8 PM $ 0.577
-1.08%
$ 14.49 million $ 823,528
Jan 23, 7 PM $ 0.583
+1.00%
$ 14.65 million $ 823,954
Jan 23, 6 PM $ 0.577
+0.02%
$ 14.5 million $ 823,931
Jan 23, 5 PM $ 0.577
+0.45%
$ 14.5 million $ 819,643
Jan 23, 4 PM $ 0.575
+1.06%
$ 14.44 million $ 818,226
Jan 23, 3 PM $ 0.569
-1.70%
$ 14.29 million $ 830,544
Jan 23, 2 PM $ 0.578
-0.10%
$ 14.53 million $ 819,654
Jan 23, 1 PM $ 0.579
+1.71%
$ 14.55 million $ 810,479
Jan 23, 12 PM $ 0.569
-0.64%
$ 14.31 million $ 812,139
Jan 23, 11 AM $ 0.573
-0.41%
$ 14.4 million $ 808,496
Jan 23, 10 AM $ 0.575
+2.49%
$ 14.45 million $ 817,094
Jan 23, 9 AM $ 0.561
+0.05%
$ 14.1 million $ 823,393
Jan 23, 8 AM $ 0.561
-0.22%
$ 14.1 million $ 816,288
Jan 23, 7 AM $ 0.562
-1.90%
$ 14.13 million $ 824,447
Jan 23, 6 AM $ 0.573
+2.00%
$ 14.4 million $ 840,816
Jan 23, 5 AM $ 0.562
-2.07%
$ 14.12 million $ 831,515
Jan 23, 4 AM $ 0.574
+1.60%
$ 14.42 million $ 810,143
Jan 23, 3 AM $ 0.565
+0.45%
$ 14.19 million $ 806,469
Jan 23, 2 AM $ 0.562
-0.03%
$ 14.13 million $ 797,899
Jan 23, 1 AM $ 0.563
+0.18%
$ 14.13 million $ 800,654
Jan 23, 12 AM $ 0.562
-0.82%
$ 14.11 million $ 812,595
Jan 22, 11 PM $ 0.566
-1.70%
$ 14.24 million $ 797,687
Jan 22, 10 PM $ 0.576
+1.06%
$ 14.47 million $ 807,693
Jan 22, 9 PM $ 0.57
+1.77%
$ 14.32 million $ 839,274
Jan 22, 8 PM $ 0.56
+0.38%
$ 14.07 million $ 832,329
Jan 22, 7 PM $ 0.558
+2.23%
$ 14.01 million $ 838,410
Jan 22, 6 PM $ 0.546
-0.33%
$ 13.71 million $ 837,773
Jan 22, 5 PM $ 0.547
-1.40%
$ 13.75 million $ 844,491
Jan 22, 4 PM $ 0.555
+0.65%
$ 13.95 million $ 837,839
Jan 22, 3 PM $ 0.552
-1.73%
$ 13.86 million $ 826,954
Jan 22, 2 PM $ 0.561
+0.17%
$ 14.1 million $ 829,619
Jan 22, 1 PM $ 0.56
+0.22%
$ 14.08 million $ 839,709
Jan 22, 12 PM $ 0.559
+0.37%
$ 14.05 million $ 849,040
Jan 22, 11 AM $ 0.557
+0.96%
$ 14 million $ 859,666
Jan 22, 10 AM $ 0.552
+3.06%
$ 13.86 million $ 861,359
Jan 22, 9 AM $ 0.535
-0.08%
$ 13.45 million $ 821,989
Jan 22, 8 AM $ 0.536
-1.76%
$ 13.46 million $ 868,774
Jan 22, 7 AM $ 0.545
+0.84%
$ 13.7 million $ 850,290
Jan 22, 6 AM $ 0.541
-0.47%
$ 13.59 million $ 847,614
Jan 22, 5 AM $ 0.543
+0.15%
$ 13.65 million $ 846,837
Jan 22, 4 AM $ 0.542
-0.06%
$ 13.63 million $ 845,739
Jan 22, 3 AM $ 0.543
+1.00%
$ 13.64 million $ 842,787
Jan 22, 2 AM $ 0.537
+1.07%
$ 13.5 million $ 842,535
Jan 22, 1 AM $ 0.532
-4.02%
$ 13.36 million $ 819,369
Jan 22, 12 AM $ 0.554
+3.66%
$ 13.92 million $ 845,830