RNGR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 11.16 | 0.05 | 0.45% | 10.99 | 11.1775 | 10.90 | 280,975 |
Mar 26 2024 | 11.11 | -0.28 | -2.46% | 11.44 | 11.44 | 11.085 | 213,401 |
Mar 25 2024 | 11.39 | 0.26 | 2.34% | 11.11 | 11.40 | 11.0835 | 406,144 |
Mar 22 2024 | 11.13 | -0.69 | -5.84% | 11.81 | 11.81 | 11.12 | 213,861 |
Mar 21 2024 | 11.82 | 0.08 | 0.68% | 11.63 | 12.05 | 11.63 | 174,601 |
Mar 20 2024 | 11.74 | -0.08 | -0.68% | 11.74 | 11.79 | 11.48 | 138,480 |
Mar 19 2024 | 11.82 | 0.44 | 3.87% | 11.41 | 11.82 | 11.41 | 121,710 |
Mar 18 2024 | 11.38 | -0.20 | -1.73% | 11.60 | 11.62 | 11.36 | 181,891 |
Mar 15 2024 | 11.58 | 0.39 | 3.49% | 11.18 | 11.62 | 11.18 | 241,859 |
Mar 14 2024 | 11.19 | 0.03 | 0.27% | 11.18 | 11.31 | 11.1252 | 114,983 |
Mar 13 2024 | 11.16 | 0.10 | 0.90% | 11.21 | 11.30 | 11.06 | 142,511 |
Mar 12 2024 | 11.06 | -0.13 | -1.16% | 11.16 | 11.17 | 10.99 | 81,772 |
Mar 11 2024 | 11.19 | 0.02 | 0.18% | 11.16 | 11.25 | 10.99 | 129,542 |
Mar 08 2024 | 11.17 | 0.23 | 2.10% | 11.00 | 11.235 | 10.99 | 164,046 |
Mar 07 2024 | 10.94 | 0.21 | 1.96% | 10.64 | 11.02 | 10.64 | 184,056 |
Mar 06 2024 | 10.73 | -0.49 | -4.37% | 11.26 | 11.40 | 10.68 | 251,746 |
Mar 05 2024 | 11.22 | 0.78 | 7.47% | 10.15 | 11.31 | 10.00 | 507,877 |
Mar 04 2024 | 10.44 | -0.26 | -2.43% | 10.72 | 10.75 | 10.39 | 286,035 |
Mar 01 2024 | 10.70 | 0.21 | 2.00% | 10.55 | 10.82 | 10.50 | 235,894 |
Feb 29 2024 | 10.49 | 0.19 | 1.84% | 10.41 | 10.56 | 10.3597 | 131,764 |
Feb 28 2024 | 10.30 | -0.17 | -1.62% | 10.47 | 10.53 | 10.28 | 141,204 |
Feb 27 2024 | 10.47 | 0.20 | 1.95% | 10.31 | 10.51 | 10.28 | 93,112 |
Feb 26 2024 | 10.27 | 0.02 | 0.20% | 10.18 | 10.42 | 10.14 | 165,138 |
Feb 23 2024 | 10.25 | 0.00 | 0.00% | 10.13 | 10.345 | 9.9965 | 117,973 |
Feb 22 2024 | 10.25 | 0.01 | 0.10% | 10.16 | 10.33 | 10.14 | 114,958 |
Feb 21 2024 | 10.24 | 0.21 | 2.09% | 10.09 | 10.4499 | 10.06 | 144,983 |
Feb 20 2024 | 10.03 | -0.07 | -0.69% | 10.15 | 10.25 | 9.98 | 239,281 |
Feb 16 2024 | 10.10 | -0.02 | -0.20% | 10.12 | 10.13 | 9.97 | 228,393 |
Feb 15 2024 | 10.12 | 0.29 | 2.95% | 9.82 | 10.21 | 9.82 | 267,960 |
Feb 14 2024 | 9.83 | 0.05 | 0.51% | 9.83 | 9.99 | 9.78 | 149,343 |
Feb 13 2024 | 9.78 | -0.36 | -3.55% | 10.04 | 10.04 | 9.725 | 203,847 |
Feb 12 2024 | 10.14 | 0.24 | 2.42% | 9.86 | 10.185 | 9.86 | 311,144 |
Feb 09 2024 | 9.90 | 0.05 | 0.51% | 9.87 | 9.94 | 9.81 | 112,221 |
Feb 08 2024 | 9.85 | -0.07 | -0.71% | 9.90 | 10.06 | 9.79 | 198,660 |
Feb 07 2024 | 9.92 | -0.02 | -0.20% | 9.96 | 9.99 | 9.80 | 163,621 |
Feb 06 2024 | 9.94 | 0.16 | 1.64% | 9.81 | 10.03 | 9.805 | 132,767 |
Feb 05 2024 | 9.78 | -0.22 | -2.20% | 9.93 | 9.9501 | 9.76 | 226,834 |
Feb 02 2024 | 10.00 | -0.15 | -1.48% | 10.11 | 10.30 | 9.9901 | 138,818 |
Feb 01 2024 | 10.15 | -0.01 | -0.10% | 10.18 | 10.31 | 10.00 | 166,264 |
Jan 31 2024 | 10.16 | -0.29 | -2.78% | 10.48 | 10.55 | 10.05 | 181,603 |
Jan 30 2024 | 10.45 | 0.07 | 0.67% | 10.26 | 10.485 | 10.08 | 151,123 |
Jan 29 2024 | 10.38 | -0.10 | -0.95% | 10.41 | 10.41 | 10.18 | 152,868 |
Jan 26 2024 | 10.48 | 0.03 | 0.29% | 10.45 | 10.675 | 10.38 | 118,482 |
Jan 25 2024 | 10.45 | 0.26 | 2.55% | 10.35 | 10.45 | 10.24 | 158,184 |
Jan 24 2024 | 10.19 | 0.27 | 2.72% | 9.99 | 10.25 | 9.95 | 166,540 |
Jan 23 2024 | 9.92 | 0.10 | 1.02% | 9.82 | 10.00 | 9.81 | 158,307 |
Jan 22 2024 | 9.82 | 0.29 | 3.04% | 9.50 | 9.86 | 9.50 | 153,407 |
Jan 19 2024 | 9.53 | -0.05 | -0.52% | 9.60 | 9.73 | 9.46 | 171,661 |
Jan 18 2024 | 9.58 | 0.10 | 1.05% | 9.40 | 9.61 | 9.35 | 148,985 |
Jan 17 2024 | 9.48 | 0.06 | 0.64% | 9.42 | 9.56 | 9.27 | 177,418 |
Jan 16 2024 | 9.42 | -0.25 | -2.59% | 9.69 | 9.725 | 9.41 | 227,220 |
Jan 12 2024 | 9.67 | 0.25 | 2.65% | 9.65 | 9.75 | 9.60 | 153,755 |
Jan 11 2024 | 9.42 | -0.05 | -0.53% | 9.55 | 9.62 | 9.37 | 257,684 |
Jan 10 2024 | 9.47 | -0.02 | -0.21% | 9.47 | 9.555 | 9.32 | 311,437 |
Jan 09 2024 | 9.49 | -0.47 | -4.72% | 9.91 | 9.91 | 9.37 | 412,243 |
Jan 08 2024 | 9.96 | -0.28 | -2.73% | 10.04 | 10.11 | 9.68 | 286,573 |
Jan 05 2024 | 10.24 | 0.10 | 0.99% | 10.23 | 10.305 | 10.11 | 279,815 |
Jan 04 2024 | 10.14 | -0.48 | -4.52% | 10.65 | 10.65 | 10.08 | 228,779 |
Jan 03 2024 | 10.62 | 0.29 | 2.81% | 10.38 | 10.79 | 10.2725 | 167,653 |
Jan 02 2024 | 10.33 | 0.10 | 0.98% | 10.51 | 10.70 | 10.305 | 254,919 |
Dec 29 2023 | 10.23 | 0.02 | 0.20% | 10.23 | 10.29 | 10.13 | 472,089 |