Ranger Historical Data

RNGR Page 5
Download
Date Close Price change Market cap Trading volume
May 24, 2 AM $ 0.0601
+0.79%
$ 1.51 million $ 52,660
May 24, 1 AM $ 0.0595
-0.88%
$ 1.49 million $ 53,570
May 24, 12 AM $ 0.06
+0.52%
$ 1.51 million $ 53,253
May 23, 11 PM $ 0.0597
+0.03%
$ 1.5 million $ 53,679
May 23, 10 PM $ 0.0597
+8.03%
$ 1.5 million $ 54,512
May 23, 9 PM $ 0.0566
+0.12%
$ 1.42 million $ 54,352
May 23, 8 PM $ 0.0566
+0.86%
$ 1.42 million $ 54,704
May 23, 7 PM $ 0.0559
+0.14%
$ 1.4 million $ 55,139
May 23, 6 PM $ 0.0558
+0.56%
$ 1.4 million $ 54,503
May 23, 5 PM $ 0.0555
+0.18%
$ 1.39 million $ 54,850
May 23, 4 PM $ 0.0554
-0.04%
$ 1.39 million $ 54,694
May 23, 3 PM $ 0.0554
-0.50%
$ 1.39 million $ 55,018
May 23, 2 PM $ 0.0556
-1.84%
$ 1.4 million $ 55,372
May 23, 1 PM $ 0.0565
+0.07%
$ 1.42 million $ 55,263
May 23, 12 PM $ 0.0564
+1.68%
$ 1.42 million $ 54,788
May 23, 11 AM $ 0.0555
-0.09%
$ 1.39 million $ 54,696
May 23, 10 AM $ 0.0554
-1.23%
$ 1.39 million $ 55,081
May 23, 9 AM $ 0.0563
+1.42%
$ 1.41 million $ 54,666
May 23, 8 AM $ 0.0555
+0.31%
$ 1.39 million $ 54,827
May 23, 7 AM $ 0.0554
+0.04%
$ 1.39 million $ 54,918
May 23, 6 AM $ 0.0553
-1.78%
$ 1.39 million $ 54,708
May 23, 5 AM $ 0.0563
-0.11%
$ 1.41 million $ 54,574
May 23, 4 AM $ 0.0564
+0.34%
$ 1.42 million $ 54,049
May 23, 3 AM $ 0.0563
+1.59%
$ 1.41 million $ 54,505
May 23, 2 AM $ 0.0554
-1.93%
$ 1.39 million $ 54,721
May 23, 1 AM $ 0.0566
+0.71%
$ 1.42 million $ 54,505
May 23, 12 AM $ 0.0562
-0.55%
$ 1.41 million $ 54,923
May 22, 11 PM $ 0.0566
+1.56%
$ 1.42 million $ 54,402
May 22, 10 PM $ 0.0555
-0.52%
$ 1.39 million $ 54,398
May 22, 9 PM $ 0.0558
-0.07%
$ 1.4 million $ 54,526
May 22, 8 PM $ 0.0557
-1.71%
$ 1.4 million $ 54,395
May 22, 7 PM $ 0.0565
+1.98%
$ 1.42 million $ 54,298
May 22, 6 PM $ 0.0553
-0.11%
$ 1.39 million $ 54,968
May 22, 5 PM $ 0.0554
-0.20%
$ 1.39 million $ 54,631
May 22, 4 PM $ 0.0555
-0.64%
$ 1.39 million $ 54,879
May 22, 3 PM $ 0.0558
+0.41%
$ 1.4 million $ 54,646
May 22, 2 PM $ 0.0555
-0.34%
$ 1.39 million $ 54,462
May 22, 1 PM $ 0.0557
-3.03%
$ 1.4 million $ 55,029
May 22, 12 PM $ 0.0575
+1.54%
$ 1.45 million $ 54,904
May 22, 11 AM $ 0.0565
-0.28%
$ 1.42 million $ 55,599
May 22, 10 AM $ 0.0567
-2.31%
$ 1.42 million $ 55,817
May 22, 9 AM $ 0.058
+0.16%
$ 1.46 million $ 55,828
May 22, 8 AM $ 0.0579
+2.62%
$ 1.46 million $ 55,263
May 22, 7 AM $ 0.0565
-5.77%
$ 1.42 million $ 55,221
May 22, 6 AM $ 0.06
+0.03%
$ 1.51 million $ 55,025
May 22, 5 AM $ 0.0599
+0.79%
$ 1.51 million $ 54,724
May 22, 4 AM $ 0.0595
-2.65%
$ 1.49 million $ 55,004
May 22, 3 AM $ 0.0612
+0.43%
$ 1.54 million $ 54,793
May 22, 2 AM $ 0.061
-0.23%
$ 1.53 million $ 54,583
May 22, 1 AM $ 0.061
+0.63%
$ 1.53 million $ 54,606