RAN

Range Historical Data

RAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.016 0.00 0.0% 0.016 0.016 0.015 574,055
Jan 26 2022 0.016 0.00 +0.00% 0.017 0.017 0.015 0.00
Jan 25 2022 0.016 -0.002 -11.11% 0.017 0.017 0.015 9,394,904
Jan 24 2022 0.018 -0.001 -5.26% 0.018 0.018 0.017 3,263,579
Jan 21 2022 0.019 0.001 5.56% 0.018 0.019 0.018 2,563,664
Jan 20 2022 0.018 -0.002 -10.0% 0.019 0.019 0.018 3,248,890
Jan 19 2022 0.02 0.00 0.0% 0.02 0.021 0.019 5,503,940
Jan 18 2022 0.02 0.002 11.11% 0.018 0.021 0.018 15,560,873
Jan 17 2022 0.018 0.0005 2.86% 0.018 0.018 0.017 2,154,527
Jan 14 2022 0.0175 -0.0005 -2.78% 0.018 0.018 0.0175 290,000
Jan 13 2022 0.018 -0.001 -5.26% 0.019 0.019 0.017 747,922
Jan 12 2022 0.019 0.001 5.56% 0.018 0.019 0.017 4,462,952
Jan 11 2022 0.018 0.00 0.0% 0.018 0.019 0.018 468,237
Jan 10 2022 0.018 0.00 0.0% 0.018 0.018 0.018 2,350,273
Jan 07 2022 0.018 0.002 12.5% 0.0165 0.019 0.0165 10,005,590
Jan 06 2022 0.016 -0.0005 -3.03% 0.017 0.017 0.016 677,342
Jan 05 2022 0.0165 -0.0005 -2.94% 0.017 0.017 0.016 762,150
Jan 04 2022 0.017 0.00 0.0% 0.017 0.017 0.016 2,820,837
Jan 03 2022 0.017 0.00 +0.00% 0.017 0.017 0.017 0.00
Dec 31 2021 0.017 0.00 +0.00% 0.017 0.017 0.017 0.00
Dec 30 2021 0.017 0.00 0.0% 0.017 0.017 0.017 805,776
Dec 30 2021 0.017 0.001 6.25% 0.017 0.017 0.017 1,314,033
Dec 29 2021 0.016 -0.002 -11.11% 0.018 0.018 0.016 1,809,886
Dec 28 2021 0.018 0.00 +0.00% 0.017 0.018 0.016 0.00
Dec 27 2021 0.018 0.00 +0.00% 0.017 0.018 0.016 0.00
Dec 24 2021 0.018 0.00 +0.00% 0.017 0.018 0.016 0.00
Dec 23 2021 0.018 0.001 5.88% 0.017 0.018 0.016 1,572,280
Dec 23 2021 0.017 0.00 0.0% 0.017 0.017 0.017 20,885
Dec 22 2021 0.017 0.00 0.0% 0.017 0.017 0.016 2,686,920
Dec 21 2021 0.017 0.00 0.0% 0.018 0.018 0.017 1,138,310
Dec 20 2021 0.017 0.00 0.0% 0.018 0.018 0.017 335,059
Dec 17 2021 0.017 -0.0005 -2.86% 0.017 0.017 0.017 180,022
Dec 16 2021 0.0175 0.0005 2.94% 0.017 0.018 0.017 467,243
Dec 15 2021 0.017 -0.001 -5.56% 0.018 0.018 0.016 1,692,920
Dec 14 2021 0.018 -0.001 -5.26% 0.019 0.019 0.018 1,327,003
Dec 13 2021 0.019 0.001 5.56% 0.019 0.02 0.019 1,230,871
Dec 10 2021 0.018 0.00 0.0% 0.019 0.019 0.018 436,919
Dec 09 2021 0.018 0.001 5.88% 0.018 0.019 0.016 1,988,047
Dec 08 2021 0.017 -0.0005 -2.86% 0.018 0.018 0.017 1,520,391
Dec 07 2021 0.0175 0.0025 16.67% 0.017 0.018 0.017 2,308,650
Dec 06 2021 0.015 -0.004 -21.05% 0.018 0.018 0.015 6,810,936
Dec 03 2021 0.019 0.00 0.0% 0.02 0.0215 0.019 7,949,510
Dec 02 2021 0.019 0.002 11.76% 0.018 0.02 0.017 5,398,855
Dec 01 2021 0.017 -0.001 -5.56% 0.017 0.018 0.017 1,258,647
Nov 30 2021 0.018 0.00 0.0% 0.017 0.018 0.017 298,290
Nov 29 2021 0.018 0.001 5.88% 0.017 0.018 0.016 3,872,221
Nov 26 2021 0.017 -0.001 -5.56% 0.018 0.019 0.017 3,362,847
Nov 25 2021 0.018 -0.001 -5.26% 0.018 0.019 0.017 4,338,655
Nov 24 2021 0.019 0.00 0.0% 0.019 0.019 0.018 10,366,874
Nov 23 2021 0.019 -0.001 -5.0% 0.021 0.021 0.019 5,664,551
Nov 22 2021 0.02 -0.001 -4.76% 0.021 0.0215 0.02 10,222,041
Nov 19 2021 0.021 0.001 5.0% 0.022 0.023 0.021 15,934,029
Nov 18 2021 0.02 -0.004 -16.67% 0.023 0.023 0.02 29,753,865
Nov 17 2021 0.024 0.006 33.33% 0.018 0.026 0.018 65,499,483
Nov 16 2021 0.018 -0.001 -5.26% 0.018 0.018 0.017 8,720,933
Nov 15 2021 0.019 0.001 5.56% 0.019 0.0195 0.019 9,296,336
Nov 12 2021 0.018 0.001 5.88% 0.018 0.018 0.017 3,601,778
Nov 11 2021 0.017 -0.001 -5.56% 0.018 0.018 0.017 2,503,123
Nov 10 2021 0.018 0.00 0.0% 0.018 0.018 0.018 4,635,701
Nov 09 2021 0.018 0.0005 2.86% 0.018 0.019 0.0165 22,711,073
Nov 08 2021 0.0175 0.003 20.69% 0.015 0.0185 0.014 33,868,367
Nov 05 2021 0.0145 0.0005 3.57% 0.013 0.015 0.013 4,027,279
Nov 04 2021 0.014 0.00 0.0% 0.013 0.0145 0.013 1,514,780
Nov 03 2021 0.014 0.00 0.0% 0.014 0.0145 0.014 1,454,197
Nov 02 2021 0.014 0.001 7.69% 0.014 0.014 0.013 3,064,378
Nov 01 2021 0.013 -0.0015 -10.34% 0.015 0.015 0.013 12,480,918
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:20220128 06:54:30