Range Capital Acquisition... (RANGR)
NASDAQ: RANGR
· Real-Time Price · USD
0.24
0.02 (9.09%)
At close: Jun 09, 2025, 3:50 PM
RANGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 3,800 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 2,461 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 1 |
| May 30, 2025 | 0.00 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 10,414 |
| May 28, 2025 | 0.00 | 0.00 | 0.00 | 0.24 | 0.24 | 0.00% | 10,414 |
| May 27, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | 4.35% | 10,414 |
| May 16, 2025 | 0.20 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 30,554 |
| May 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.81% | 9,749 |
| May 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 198 |
| May 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 22.73% | 186 |
| May 9, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.23 | 22.22% | 470,700 |
| May 8, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 20.00% | 19,453 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 900 |
| May 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 1,765 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 4,153 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 1,433 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 5,500 |
| Apr 16, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 6,724 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 82,096 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 213 |