Ranger Historical Data

RNGR Page 8
Download
Date Close Price change Market cap Trading volume
May 17, 8 PM $ 0.0834
+0.24%
$ 2.1 million $ 54,301
May 17, 7 PM $ 0.0834
+0.12%
$ 2.1 million $ 53,820
May 17, 6 PM $ 0.0833
+0.00%
$ 2.09 million $ 53,926
May 17, 5 PM $ 0.0833
+0.12%
$ 2.09 million $ 53,878
May 17, 4 PM $ 0.0833
-0.24%
$ 2.09 million $ 53,755
May 17, 3 PM $ 0.0865
-0.35%
$ 2.17 million $ 53,455
May 17, 2 PM $ 0.0865
-0.57%
$ 2.17 million $ 53,910
May 17, 1 PM $ 0.0865
-0.35%
$ 2.17 million $ 53,553
May 17, 12 PM $ 0.0869
+0.46%
$ 2.18 million $ 53,561
May 17, 11 AM $ 0.0868
+0.35%
$ 2.18 million $ 54,000
May 17, 10 AM $ 0.087
+0.46%
$ 2.19 million $ 53,628
May 17, 9 AM $ 0.0866
-0.12%
$ 2.18 million $ 54,312
May 17, 8 AM $ 0.0867
+0.23%
$ 2.18 million $ 54,666
May 17, 7 AM $ 0.0867
-0.12%
$ 2.18 million $ 55,283
May 17, 6 AM $ 0.0865
-0.23%
$ 2.17 million $ 54,977
May 17, 5 AM $ 0.0869
-0.11%
$ 2.18 million $ 54,636
May 17, 4 AM $ 0.087
+0.58%
$ 2.19 million $ 54,397
May 17, 3 AM $ 0.0868
-1.81%
$ 2.18 million $ 54,349
May 17, 2 AM $ 0.0886
+0.11%
$ 2.23 million $ 54,862
May 17, 1 AM $ 0.0883
+0.11%
$ 2.22 million $ 55,037
May 17, 12 AM $ 0.0886
+0.34%
$ 2.23 million $ 54,992
May 16, 11 PM $ 0.0884
-0.23%
$ 2.22 million $ 55,272
May 16, 10 PM $ 0.0882
-0.23%
$ 2.22 million $ 55,363
May 16, 9 PM $ 0.0887
+0.11%
$ 2.23 million $ 54,370
May 16, 8 PM $ 0.0883
-0.23%
$ 2.22 million $ 54,102
May 16, 7 PM $ 0.0888
-0.45%
$ 2.23 million $ 53,801
May 16, 6 PM $ 0.0896
+0.00%
$ 2.25 million $ 53,896
May 16, 5 PM $ 0.0897
+0.00%
$ 2.25 million $ 53,614
May 16, 4 PM $ 0.0897
+0.00%
$ 2.25 million $ 53,320
May 16, 3 PM $ 0.0897
+2.99%
$ 2.25 million $ 53,455
May 16, 2 PM $ 0.0866
-3.56%
$ 2.18 million $ 53,649
May 16, 1 PM $ 0.0896
-0.11%
$ 2.25 million $ 53,898
May 16, 12 PM $ 0.0897
-1.43%
$ 2.25 million $ 54,386
May 16, 11 AM $ 0.0908
-3.40%
$ 2.28 million $ 54,563
May 16, 10 AM $ 0.0942
+0.00%
$ 2.37 million $ 54,563
May 16, 9 AM $ 0.094
-0.21%
$ 2.36 million $ 53,849
May 16, 8 AM $ 0.0942
-9.25%
$ 2.37 million $ 53,785
May 16, 7 AM $ 0.103
+0.00%
$ 2.59 million $ 53,365
May 16, 5 AM $ 0.0952
+0.21%
$ 2.39 million $ 53,422
May 16, 4 AM $ 0.0951
+0.11%
$ 2.39 million $ 53,611
May 16, 3 AM $ 0.095
-0.11%
$ 2.39 million $ 53,616
May 16, 2 AM $ 0.0952
+0.00%
$ 2.39 million $ 53,323
May 16, 1 AM $ 0.095
-0.21%
$ 2.39 million $ 52,966
May 16, 12 AM $ 0.0952
-5.74%
$ 2.39 million $ 52,860
May 15, 11 PM $ 0.0999
-1.28%
$ 2.51 million $ 52,877
May 15, 10 PM $ 0.101
-0.30%
$ 2.54 million $ 53,045
May 15, 9 PM $ 0.101
+0.20%
$ 2.54 million $ 53,255
May 15, 3 PM $ 0.116
+1.14%
$ 2.91 million $ 52,787
May 15, 2 PM $ 0.116
+0.17%
$ 2.9 million $ 52,967
May 15, 1 PM $ 0.117
+0.09%
$ 2.93 million $ 52,216