Ranger Historical Data

RNGR Page 8
Download
Date Close Price change Market cap Trading volume
Mar 28, 1 AM $ 0.279
+0.98%
$ 7.01 million $ 53,433
Mar 27, 8 PM $ 0.304
-0.10%
$ 7.63 million $ 53,313
Mar 27, 7 PM $ 0.304
-1.30%
$ 7.63 million $ 54,076
Mar 27, 6 PM $ 0.308
+4.55%
$ 7.73 million $ 53,958
Mar 27, 5 PM $ 0.294
-3.16%
$ 7.4 million $ 53,458
Mar 27, 4 PM $ 0.306
+1.22%
$ 7.7 million $ 52,576
Mar 27, 3 PM $ 0.303
-0.13%
$ 7.61 million $ 52,758
Mar 27, 2 PM $ 0.303
-0.88%
$ 7.62 million $ 52,572
Mar 27, 1 PM $ 0.305
+4.05%
$ 7.67 million $ 52,804
Mar 27, 12 PM $ 0.294
+0.24%
$ 7.4 million $ 53,403
Mar 27, 11 AM $ 0.294
-3.00%
$ 7.39 million $ 53,677
Mar 27, 10 AM $ 0.303
+8.01%
$ 7.62 million $ 53,737
Mar 27, 9 AM $ 0.281
-1.27%
$ 7.06 million $ 54,689
Mar 27, 8 AM $ 0.283
-10.26%
$ 7.12 million $ 54,807
Mar 27, 7 AM $ 0.339
-0.35%
$ 8.5 million $ 54,981
Mar 27, 6 AM $ 0.34
-2.67%
$ 8.53 million $ 54,781
Mar 27, 5 AM $ 0.352
+1.35%
$ 8.84 million $ 54,421
Mar 27, 4 AM $ 0.348
+0.96%
$ 8.74 million $ 55,073
Mar 27, 3 AM $ 0.344
-2.96%
$ 8.65 million $ 55,438
Mar 27, 2 AM $ 0.355
+1.52%
$ 8.92 million $ 55,893
Mar 27, 1 AM $ 0.35
-0.20%
$ 8.78 million $ 56,954
Mar 27, 12 AM $ 0.35
-0.62%
$ 8.8 million $ 57,628
Mar 26, 11 PM $ 0.352
-1.32%
$ 8.83 million $ 57,190
Mar 26, 10 PM $ 0.356
-3.62%
$ 8.95 million $ 57,254
Mar 26, 9 PM $ 0.37
-6.43%
$ 9.29 million $ 57,254
Mar 26, 8 PM $ 0.39
+8.69%
$ 9.8 million $ 57,622
Mar 26, 7 PM $ 0.219
+10.84%
$ 5.5 million $ 56,346
Mar 26, 6 PM $ 0.197
-4.13%
$ 4.96 million $ 56,553
Mar 26, 5 PM $ 0.206
-0.10%
$ 5.17 million $ 56,864
Mar 26, 4 PM $ 0.206
-3.24%
$ 5.18 million $ 56,359
Mar 26, 3 PM $ 0.213
+11.17%
$ 5.35 million $ 57,372
Mar 26, 2 PM $ 0.192
+0.05%
$ 4.81 million $ 56,734
Mar 26, 1 PM $ 0.191
-0.99%
$ 4.79 million $ 56,757
Mar 26, 12 PM $ 0.193
-4.47%
$ 4.84 million $ 56,454
Mar 26, 11 AM $ 0.201
+0.20%
$ 5.06 million $ 56,206
Mar 26, 10 AM $ 0.201
-6.04%
$ 5.04 million $ 55,775
Mar 26, 9 AM $ 0.214
-22.51%
$ 5.39 million $ 54,847
Mar 26, 8 AM $ 0.278
+0.11%
$ 6.98 million $ 54,262
Mar 26, 7 AM $ 0.277
-0.47%
$ 6.97 million $ 54,008
Mar 26, 6 AM $ 0.279
+0.18%
$ 7.01 million $ 53,518
Mar 26, 5 AM $ 0.278
-0.22%
$ 6.98 million $ 53,598
Mar 26, 4 AM $ 0.279
-0.11%
$ 7.01 million $ 53,312
Mar 26, 3 AM $ 0.278
-0.61%
$ 6.99 million $ 53,109
Mar 26, 2 AM $ 0.28
+0.79%
$ 7.03 million $ 52,815
Mar 26, 1 AM $ 0.278
-0.75%
$ 6.98 million $ 52,241
Mar 26, 12 AM $ 0.28
+0.65%
$ 7.03 million $ 52,171
Mar 25, 11 PM $ 0.278
-0.43%
$ 6.98 million $ 52,028
Mar 25, 10 PM $ 0.291
-3.19%
$ 7.32 million $ 52,128
Mar 25, 9 PM $ 0.301
-0.46%
$ 7.57 million $ 52,425
Mar 25, 8 PM $ 0.304
+0.93%
$ 7.63 million $ 52,526