Ranger Historical Data

RNGR Page 7
Download
Date Close Price change Market cap Trading volume
May 19, 9 PM $ 0.0718
+0.39%
$ 1.8 million $ 56,645
May 19, 8 PM $ 0.0714
-1.01%
$ 1.79 million $ 56,883
May 19, 7 PM $ 0.0722
-0.15%
$ 1.82 million $ 55,839
May 19, 6 PM $ 0.0725
+1.40%
$ 1.82 million $ 56,315
May 19, 5 PM $ 0.0714
-1.09%
$ 1.79 million $ 56,219
May 19, 4 PM $ 0.0722
+0.99%
$ 1.81 million $ 55,689
May 19, 3 PM $ 0.0716
+0.13%
$ 1.8 million $ 55,879
May 19, 2 PM $ 0.0714
-0.21%
$ 1.79 million $ 55,825
May 19, 1 PM $ 0.0716
-1.20%
$ 1.8 million $ 55,636
May 19, 12 PM $ 0.0723
-3.86%
$ 1.82 million $ 55,650
May 19, 11 AM $ 0.0752
-0.01%
$ 1.89 million $ 55,857
May 19, 10 AM $ 0.0752
+0.03%
$ 1.89 million $ 55,958
May 19, 9 AM $ 0.0752
-0.03%
$ 1.89 million $ 56,251
May 19, 8 AM $ 0.0752
-0.03%
$ 1.89 million $ 56,064
May 19, 7 AM $ 0.0752
-4.34%
$ 1.89 million $ 55,433
May 19, 6 AM $ 0.0787
-0.09%
$ 1.98 million $ 55,454
May 19, 5 AM $ 0.0787
+0.40%
$ 1.98 million $ 54,568
May 19, 4 AM $ 0.0785
+3.30%
$ 1.97 million $ 55,044
May 19, 3 AM $ 0.076
-0.90%
$ 1.91 million $ 55,379
May 19, 2 AM $ 0.0799
-1.45%
$ 2.01 million $ 54,796
May 19, 1 AM $ 0.0784
-5.76%
$ 1.97 million $ 55,129
May 19, 12 AM $ 0.0832
+0.04%
$ 2.09 million $ 54,381
May 18, 11 PM $ 0.0832
+0.02%
$ 2.09 million $ 54,396
May 18, 10 PM $ 0.0837
-0.40%
$ 2.1 million $ 54,471
May 18, 9 PM $ 0.0838
+0.89%
$ 2.11 million $ 54,620
May 18, 8 PM $ 0.0831
-0.86%
$ 2.09 million $ 54,929
May 18, 7 PM $ 0.0839
+0.94%
$ 2.11 million $ 55,756
May 18, 6 PM $ 0.0831
-1.02%
$ 2.09 million $ 55,409
May 18, 5 PM $ 0.0839
-0.21%
$ 2.11 million $ 55,536
May 18, 4 PM $ 0.084
-0.56%
$ 2.11 million $ 55,782
May 18, 3 PM $ 0.0846
-0.79%
$ 2.12 million $ 56,284
May 18, 2 PM $ 0.0853
+1.56%
$ 2.14 million $ 55,795
May 18, 1 PM $ 0.0841
-0.58%
$ 2.11 million $ 56,190
May 18, 12 PM $ 0.0845
+0.40%
$ 2.12 million $ 56,257
May 18, 11 AM $ 0.0842
+0.21%
$ 2.12 million $ 55,461
May 18, 10 AM $ 0.0842
-1.34%
$ 2.12 million $ 55,256
May 18, 9 AM $ 0.0855
+0.87%
$ 2.15 million $ 54,773
May 18, 8 AM $ 0.0849
+1.00%
$ 2.13 million $ 54,675
May 18, 7 AM $ 0.084
-1.58%
$ 2.11 million $ 54,620
May 18, 6 AM $ 0.0854
+0.98%
$ 2.15 million $ 54,911
May 18, 5 AM $ 0.0845
+0.65%
$ 2.12 million $ 55,396
May 18, 4 AM $ 0.0801
-2.91%
$ 2.01 million $ 55,041
May 18, 3 AM $ 0.0825
-1.04%
$ 2.07 million $ 54,706
May 18, 2 AM $ 0.0833
+0.00%
$ 2.09 million $ 55,113
May 18, 1 AM $ 0.0833
+0.00%
$ 2.09 million $ 54,626
May 18, 12 AM $ 0.0833
-0.15%
$ 2.09 million $ 55,133
May 17, 11 PM $ 0.0834
+0.15%
$ 2.1 million $ 54,524
May 17, 10 PM $ 0.0832
-0.24%
$ 2.09 million $ 54,338
May 17, 9 PM $ 0.0834
+0.00%
$ 2.1 million $ 54,864
May 17, 8 PM $ 0.0834
+0.24%
$ 2.1 million $ 54,301