RAN

Range Historical Data

RAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 0.01 0.001 11.11% 0.009 0.01 0.009 257,325
Jul 02 2020 0.009 0.00 0.0% 0.009 0.009 0.009 0.00
Jul 01 2020 0.009 0.001 12.5% 0.009 0.009 0.009 150,000
Jun 30 2020 0.008 0.001 14.29% 0.008 0.009 0.008 1,583,074
Jun 29 2020 0.007 0.00 0.0% 0.007 0.007 0.007 25,995
Jun 26 2020 0.007 0.00 0.0% 0.008 0.008 0.007 588,126
Jun 25 2020 0.007 -0.001 -12.5% 0.008 0.008 0.007 151,182
Jun 24 2020 0.008 0.00 0.0% 0.008 0.008 0.008 30,193
Jun 23 2020 0.008 0.001 14.29% 0.008 0.008 0.008 181,225
Jun 22 2020 0.007 -0.002 -22.22% 0.008 0.008 0.007 737,166
Jun 19 2020 0.009 0.001 12.5% 0.009 0.009 0.008 349,223
Jun 18 2020 0.008 -0.001 -11.11% 0.008 0.008 0.008 66,600
Jun 17 2020 0.009 0.001 12.5% 0.008 0.009 0.008 150,000
Jun 16 2020 0.008 0.00 0.0% 0.008 0.008 0.008 77,075
Jun 15 2020 0.008 0.001 14.29% 0.008 0.008 0.008 300,000
Jun 12 2020 0.007 -0.002 -22.22% 0.007 0.007 0.007 17,000
Jun 11 2020 0.009 0.001 12.5% 0.008 0.009 0.008 864,500
Jun 10 2020 0.008 -0.001 -11.11% 0.009 0.009 0.007 1,089,955
Jun 09 2020 0.009 -0.002 -18.18% 0.009 0.009 0.009 584,530
Jun 08 2020 0.011 0.00 +0.00% 0.01 0.011 0.01 0.00
Jun 05 2020 0.011 0.001 10.0% 0.01 0.011 0.01 291,068
Jun 04 2020 0.01 0.002 25.0% 0.009 0.01 0.009 1,105,838
Jun 03 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
Jun 02 2020 0.008 0.00 0.0% 0.008 0.008 0.008 17,000
Jun 01 2020 0.008 -0.001 -11.11% 0.008 0.008 0.008 76,667
May 29 2020 0.009 0.001 12.5% 0.009 0.009 0.009 111,111
May 28 2020 0.008 0.00 0.0% 0.008 0.008 0.008 20,000
May 27 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
May 26 2020 0.008 0.00 0.0% 0.008 0.008 0.007 143,666
May 25 2020 0.008 0.00 0.0% 0.008 0.008 0.008 62,500
May 22 2020 0.008 -0.001 -11.11% 0.008 0.008 0.008 104,577
May 21 2020 0.009 0.00 0.0% 0.009 0.009 0.009 0.00
May 20 2020 0.009 0.001 12.5% 0.009 0.009 0.009 164,654
May 19 2020 0.008 -0.002 -20.0% 0.008 0.008 0.008 140,507
May 18 2020 0.01 0.002 25.0% 0.01 0.01 0.01 50,000
May 15 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
May 14 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
May 13 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
May 12 2020 0.008 0.00 0.0% 0.009 0.009 0.008 625,503
May 11 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
May 08 2020 0.008 0.00 0.0% 0.008 0.008 0.008 0.00
May 07 2020 0.008 -0.001 -11.11% 0.008 0.008 0.008 1,127,735
May 06 2020 0.009 0.00 0.0% 0.008 0.009 0.008 386,835
May 05 2020 0.009 0.00 0.0% 0.009 0.009 0.009 300,000
May 04 2020 0.009 0.001 12.5% 0.008 0.009 0.007 1,870,961
May 01 2020 0.008 -0.001 -11.11% 0.009 0.009 0.008 842,205
Apr 30 2020 0.009 0.00 0.0% 0.009 0.009 0.009 5,000
Apr 29 2020 0.009 0.00 0.0% 0.009 0.009 0.009 0.00
Apr 28 2020 0.009 0.00 0.0% 0.009 0.009 0.009 0.00
Apr 27 2020 0.009 -0.001 -10.0% 0.01 0.01 0.009 521,500
Apr 24 2020 0.01 0.001 11.11% 0.01 0.01 0.01 810,428
Apr 23 2020 0.009 0.00 0.0% 0.009 0.009 0.009 5,000
Apr 22 2020 0.009 -0.001 -10.0% 0.009 0.009 0.009 55,000
Apr 21 2020 0.01 0.00 0.0% 0.01 0.01 0.01 0.00
Apr 20 2020 0.01 0.00 0.0% 0.01 0.01 0.009 404,787
Apr 17 2020 0.01 0.00 0.0% 0.01 0.01 0.01 5,214
Apr 16 2020 0.01 0.00 0.0% 0.01 0.01 0.01 148,333
Apr 15 2020 0.01 0.00 0.0% 0.01 0.01 0.01 1,275,112
Apr 14 2020 0.01 0.00 0.0% 0.01 0.01 0.01 403,153
Apr 13 2020 0.01 0.00 +0.00% 0.011 0.011 0.01 0.00
Apr 10 2020 0.01 0.00 +0.00% 0.011 0.011 0.01 0.00
Apr 09 2020 0.01 0.00 0.0% 0.011 0.011 0.01 645,555
Apr 08 2020 0.01 0.00 0.0% 0.01 0.01 0.01 0.00
Apr 07 2020 0.01 0.001 11.11% 0.01 0.01 0.01 102,598
Apr 06 2020 0.009 0.00 +0.00% 0.009 0.009 0.009 0.00
Apr 06 2020 0.009 0.00 0.0% 0.009 0.009 0.009 0.00
Your Recent History
ASX
RAN
Range
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200705 11:36:30