Ranger Historical Data

RNGR Page 9
Download
Date Close Price change Market cap Trading volume
May 15, 1 PM $ 0.117
+0.09%
$ 2.93 million $ 52,216
May 15, 12 PM $ 0.115
-0.78%
$ 2.89 million $ 51,632
May 15, 11 AM $ 0.116
-0.60%
$ 2.91 million $ 51,071
May 15, 10 AM $ 0.117
+1.13%
$ 2.93 million $ 51,708
May 15, 9 AM $ 0.116
-5.61%
$ 2.92 million $ 52,012
May 15, 8 AM $ 0.123
+0.08%
$ 3.09 million $ 52,042
May 15, 7 AM $ 0.123
+0.16%
$ 3.09 million $ 52,424
May 15, 6 AM $ 0.123
+0.24%
$ 3.09 million $ 52,846
May 15, 5 AM $ 0.123
+18.96%
$ 3.09 million $ 52,670
May 15, 3 AM $ 0.111
+0.09%
$ 2.79 million $ 53,787
May 15, 2 AM $ 0.111
-3.48%
$ 2.79 million $ 54,082
May 15, 1 AM $ 0.115
+0.09%
$ 2.89 million $ 53,742
May 15, 12 AM $ 0.115
+0.26%
$ 2.9 million $ 53,825
May 14, 11 PM $ 0.115
-0.17%
$ 2.89 million $ 53,956
May 14, 10 PM $ 0.115
+0.17%
$ 2.89 million $ 53,842
May 14, 9 PM $ 0.115
-2.04%
$ 2.89 million $ 53,965
May 14, 8 PM $ 0.117
+0.26%
$ 2.95 million $ 53,747
May 14, 7 PM $ 0.117
+0.09%
$ 2.94 million $ 54,185
May 14, 6 PM $ 0.117
-0.60%
$ 2.93 million $ 54,661
May 14, 5 PM $ 0.117
-0.09%
$ 2.95 million $ 54,337
May 14, 4 PM $ 0.117
+0.77%
$ 2.95 million $ 54,441
May 14, 3 PM $ 0.115
-2.05%
$ 2.88 million $ 54,983
May 14, 2 PM $ 0.117
-0.68%
$ 2.93 million $ 55,163
May 14, 1 PM $ 0.117
+0.09%
$ 2.95 million $ 55,756
May 14, 12 PM $ 0.117
+0.09%
$ 2.95 million $ 55,993
May 14, 11 AM $ 0.117
+0.00%
$ 2.94 million $ 56,287
May 14, 10 AM $ 0.117
+0.00%
$ 2.95 million $ 56,163
May 14, 9 AM $ 0.117
+0.00%
$ 2.95 million $ 56,437
May 14, 8 AM $ 0.117
-2.00%
$ 2.95 million $ 56,139
May 14, 7 AM $ 0.12
+0.08%
$ 3.01 million $ 55,740
May 14, 6 AM $ 0.12
+0.33%
$ 3.01 million $ 55,212
May 14, 5 AM $ 0.119
-0.25%
$ 3 million $ 55,470
May 14, 4 AM $ 0.12
-0.08%
$ 3.01 million $ 55,182
May 14, 3 AM $ 0.119
-0.17%
$ 3 million $ 55,120
May 14, 2 AM $ 0.12
+0.08%
$ 3 million $ 54,951
May 14, 1 AM $ 0.119
-0.25%
$ 3 million $ 55,726
May 14, 12 AM $ 0.12
+0.17%
$ 3.01 million $ 56,398
May 13, 11 PM $ 0.12
+0.17%
$ 3.01 million $ 56,176
May 13, 10 PM $ 0.12
+0.08%
$ 3.01 million $ 55,836
May 13, 9 PM $ 0.12
-0.25%
$ 3 million $ 55,821
May 13, 8 PM $ 0.12
-0.08%
$ 3 million $ 56,070
May 13, 7 PM $ 0.12
+0.00%
$ 3.01 million $ 55,672
May 13, 6 PM $ 0.12
+0.00%
$ 3.01 million $ 55,970
May 13, 5 PM $ 0.12
+0.17%
$ 3.01 million $ 56,142
May 13, 4 PM $ 0.12
-1.07%
$ 3.02 million $ 56,135
May 13, 3 PM $ 0.121
-0.33%
$ 3.05 million $ 55,334
May 13, 2 PM $ 0.121
-0.08%
$ 3.05 million $ 55,252
May 13, 1 PM $ 0.121
-0.41%
$ 3.05 million $ 55,609
May 13, 12 PM $ 0.121
-0.25%
$ 3.05 million $ 55,468
May 13, 11 AM $ 0.121
-0.08%
$ 3.05 million $ 55,320