Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Range Capital A (RANG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 10.54 10.54 10.54 10.535 100
2nd Apr 2026 (Thu) 10.54 10.54 10.54 10.535 100
1st Apr 2026 (Wed) 10.52 10.54 10.52 10.54 0
31st Mar 2026 (Tue) 10.52 10.52 10.52 10.52 4
30th Mar 2026 (Mon) 10.52 10.52 10.52 10.52 0
27th Mar 2026 (Fri) 10.52 10.52 10.52 10.52 0
26th Mar 2026 (Thu) 10.52 10.52 10.51 10.51 0
25th Mar 2026 (Wed) 10.52 10.52 10.52 10.52 1,100
24th Mar 2026 (Tue) 10.50 10.52 10.50 10.52 0
23rd Mar 2026 (Mon) 10.50 10.52 10.50 10.52 0
20th Mar 2026 (Fri) 10.50 10.50 10.50 10.50 0
19th Mar 2026 (Thu) 10.50 10.515 10.50 10.515 0
18th Mar 2026 (Wed) 10.50 10.515 10.50 10.515 0
17th Mar 2026 (Tue) 10.50 10.51 10.50 10.51 0
16th Mar 2026 (Mon) 10.50 10.51 10.50 10.51 0
13th Mar 2026 (Fri) 10.50 10.50 10.50 10.50 100
12th Mar 2026 (Thu) 10.48 10.49 10.48 10.49 0
11th Mar 2026 (Wed) 10.48 10.48 10.48 10.49 0
10th Mar 2026 (Tue) 10.47 10.53 10.47 10.53 0
9th Mar 2026 (Mon) 10.47 10.53 10.47 10.53 0
6th Mar 2026 (Fri) 10.47 10.53 10.47 10.53 0
5th Mar 2026 (Thu) 10.47 10.49 10.47 10.49 0
4th Mar 2026 (Wed) 10.47 10.47 10.47 10.47 1,190
3rd Mar 2026 (Tue) 10.67 10.67 10.53 10.53 0
2nd Mar 2026 (Mon) 10.67 10.67 10.47 10.47 1,100
27th Feb 2026 (Fri) 10.46 10.4601 10.46 10.4601 0
26th Feb 2026 (Thu) 10.46 10.4601 10.46 10.4601 0
25th Feb 2026 (Wed) 10.46 10.4601 10.46 10.4601 0
24th Feb 2026 (Tue) 10.46 10.4601 10.46 10.4601 0
23rd Feb 2026 (Mon) 10.46 10.4601 10.46 10.4601 0
20th Feb 2026 (Fri) 10.46 10.4601 10.46 10.4601 0
19th Feb 2026 (Thu) 10.46 10.4601 10.46 10.4601 0
18th Feb 2026 (Wed) 10.46 10.46 10.46 10.4601 101
17th Feb 2026 (Tue) 10.48 10.48 10.47 10.47 600
16th Feb 2026 (Mon) 10.46 10.50 10.46 10.50 0
13th Feb 2026 (Fri) 10.46 10.50 10.46 10.50 0
12th Feb 2026 (Thu) 10.46 10.46 10.46 10.46 156
11th Feb 2026 (Wed) 10.47 10.47 10.46 10.46 85
10th Feb 2026 (Tue) 10.47 10.47 10.46 10.46 2,366
9th Feb 2026 (Mon) 10.47 10.47 10.47 10.47 0
6th Feb 2026 (Fri) 10.47 10.475 10.47 10.47 3,000
5th Feb 2026 (Thu) 10.48 10.48 10.48 10.48 1,603
FTSE 100 Latest
Value10,436.29
Change71.50