Range Capital Acquisition... (RANG)
10.03
0.01 (0.10%)
At close: Mar 28, 2025, 3:32 PM
10.41
3.82%
After-hours: Mar 28, 2025, 04:27 PM EDT
RANG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 0.01 | 0.10% | 1,600 |
| Mar 26, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 0.00 | 0.00% | 2,398 |
| Mar 25, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 121 |
| Mar 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | -0.01 | -0.10% | 32,231 |
| Mar 19, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 0.01 | 0.10% | 100 |
| Mar 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 200 |
| Mar 13, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 213 |
| Mar 12, 2025 | 10.04 | 10.08 | 10.01 | 10.02 | 0.00 | 0.00% | 7,229 |
| Mar 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 0.01 | 0.10% | 228,403 |
| Mar 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 0.01 | 0.10% | 308 |
| Mar 6, 2025 | 10.01 | 10.03 | 10.00 | 10.00 | 0.00 | 0.00% | 720 |
| Mar 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 10.01 | 10.03 | 10.00 | 10.00 | -0.01 | -0.10% | 3,102 |
| Feb 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 0.02 | 0.20% | 2,025 |
| Feb 25, 2025 | 10.01 | 10.01 | 9.99 | 9.99 | -0.02 | -0.20% | 1,430 |
| Feb 24, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 10.00 | 10.10 | 9.99 | 10.01 | -0.03 | -0.30% | 304,100 |
| Feb 20, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 0.05 | 0.50% | 5,606 |
| Feb 19, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 10.40 | 10.64 | 9.97 | 9.99 | 0.01 | 0.10% | 103,200 |
| Feb 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 0.00 | 0.00% | 850 |
| Feb 13, 2025 | 10.37 | 10.37 | 9.96 | 9.98 | 0.01 | 0.10% | 286,200 |
| Feb 12, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 0.01 | 0.10% | 69,301 |
| Feb 11, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 0.00 | 0.00% | 435,800 |
| Feb 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 0.00 | 0.00% | 50,534 |
| Feb 7, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 0.01 | 0.10% | 19,500 |
| Feb 6, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 0.00 | 0.00% | 36,527 |
| Feb 5, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 0.00 | 0.00% | 900 |
| Feb 4, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 0.00 | 0.00% | 900 |
| Feb 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 0.00 | 0.00% | 50,000 |
| Jan 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 6,424 |
| Jan 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 300 |
| Jan 28, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 0.01 | 0.10% | 27,002 |
| Jan 27, 2025 | 9.94 | 9.94 | 9.93 | 9.94 | -0.01 | -0.10% | 20,500 |
| Jan 24, 2025 | 9.94 | 10.03 | 9.94 | 9.95 | 0.01 | 0.10% | 49,521 |
| Jan 23, 2025 | 9.93 | 9.94 | 9.93 | 9.94 | 0.00 | 0.00% | 6,100 |
| Jan 22, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 0.01 | 0.10% | 5,100 |
| Jan 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | -0.01 | -0.10% | 1,643 |
| Jan 17, 2025 | 9.93 | 9.94 | 9.93 | 9.94 | 0.02 | 0.20% | 124,749 |
| Jan 16, 2025 | 9.93 | 9.93 | 9.91 | 9.92 | 0.00 | 0.00% | 1,281,922 |
| Jan 15, 2025 | 9.92 | 9.93 | 9.92 | 9.92 | -0.01 | -0.10% | 145,028 |