Ranger Historical Data

RNGR Page 6
Download
Date Close Price change Market cap Trading volume
May 22, 1 AM $ 0.061
+0.63%
$ 1.53 million $ 54,606
May 22, 12 AM $ 0.0606
-0.79%
$ 1.52 million $ 54,726
May 21, 11 PM $ 0.0611
+0.36%
$ 1.53 million $ 54,930
May 21, 10 PM $ 0.0607
-0.39%
$ 1.52 million $ 54,643
May 21, 9 PM $ 0.061
-0.51%
$ 1.53 million $ 54,549
May 21, 8 PM $ 0.0613
-0.02%
$ 1.54 million $ 55,041
May 21, 7 PM $ 0.0613
+0.00%
$ 1.54 million $ 54,502
May 21, 6 PM $ 0.0613
+0.97%
$ 1.54 million $ 54,085
May 21, 5 PM $ 0.0607
-0.23%
$ 1.52 million $ 53,929
May 21, 4 PM $ 0.0609
-0.44%
$ 1.53 million $ 53,727
May 21, 3 PM $ 0.0611
+1.01%
$ 1.54 million $ 53,438
May 21, 2 PM $ 0.0606
-0.13%
$ 1.52 million $ 53,895
May 21, 1 PM $ 0.0605
+0.68%
$ 1.52 million $ 53,710
May 21, 12 PM $ 0.0601
-1.04%
$ 1.51 million $ 54,001
May 21, 11 AM $ 0.0607
+0.30%
$ 1.52 million $ 53,040
May 21, 10 AM $ 0.0605
+0.30%
$ 1.52 million $ 52,777
May 21, 9 AM $ 0.0603
-4.41%
$ 1.52 million $ 52,971
May 21, 8 AM $ 0.0632
-0.24%
$ 1.59 million $ 53,271
May 21, 7 AM $ 0.0634
+1.05%
$ 1.59 million $ 53,910
May 21, 6 AM $ 0.0627
-1.27%
$ 1.58 million $ 53,586
May 21, 5 AM $ 0.0636
+0.52%
$ 1.6 million $ 53,607
May 21, 4 AM $ 0.0632
+0.30%
$ 1.59 million $ 53,622
May 21, 3 AM $ 0.0628
-0.88%
$ 1.58 million $ 53,811
May 21, 2 AM $ 0.0633
+0.14%
$ 1.59 million $ 54,416
May 21, 1 AM $ 0.0631
-1.67%
$ 1.59 million $ 54,436
May 21, 12 AM $ 0.0642
-0.26%
$ 1.61 million $ 54,130
May 20, 11 PM $ 0.0642
-1.52%
$ 1.61 million $ 53,425
May 20, 10 PM $ 0.068
+0.09%
$ 1.71 million $ 53,281
May 20, 9 PM $ 0.068
-0.03%
$ 1.71 million $ 53,643
May 20, 8 PM $ 0.068
-1.69%
$ 1.71 million $ 53,233
May 20, 7 PM $ 0.0691
+1.02%
$ 1.74 million $ 54,094
May 20, 4 PM $ 0.0717
+0.14%
$ 1.8 million $ 54,656
May 20, 3 PM $ 0.0716
+0.14%
$ 1.8 million $ 54,624
May 20, 2 PM $ 0.0716
-0.07%
$ 1.8 million $ 54,422
May 20, 1 PM $ 0.0715
-0.20%
$ 1.8 million $ 54,598
May 20, 12 PM $ 0.0715
+0.01%
$ 1.8 million $ 54,493
May 20, 11 AM $ 0.0714
+0.00%
$ 1.8 million $ 55,217
May 20, 10 AM $ 0.0715
-0.13%
$ 1.8 million $ 55,399
May 20, 9 AM $ 0.0716
+0.20%
$ 1.8 million $ 55,228
May 20, 8 AM $ 0.0716
+0.03%
$ 1.8 million $ 55,276
May 20, 7 AM $ 0.0715
-0.18%
$ 1.8 million $ 55,087
May 20, 6 AM $ 0.0714
-0.08%
$ 1.8 million $ 55,253
May 20, 5 AM $ 0.0715
+0.13%
$ 1.8 million $ 56,221
May 20, 4 AM $ 0.0715
+0.15%
$ 1.8 million $ 56,388
May 20, 3 AM $ 0.0716
+0.20%
$ 1.8 million $ 56,394
May 20, 2 AM $ 0.0716
+0.17%
$ 1.8 million $ 56,217
May 20, 1 AM $ 0.0715
+0.06%
$ 1.8 million $ 56,232
May 20, 12 AM $ 0.0715
-0.20%
$ 1.8 million $ 56,313
May 19, 11 PM $ 0.0714
-0.39%
$ 1.8 million $ 56,909
May 19, 10 PM $ 0.0716
-0.24%
$ 1.8 million $ 56,783