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
20th May 2026 (Wed) 10.59 10.60 10.59 10.60 0
19th May 2026 (Tue) 10.59 10.60 10.59 10.60 0
18th May 2026 (Mon) 10.59 10.59 10.59 10.59 0
15th May 2026 (Fri) 10.59 10.60 10.59 10.60 0
14th May 2026 (Thu) 10.59 10.59 10.59 10.59 201
13th May 2026 (Wed) 10.60 10.60 10.60 10.60 9,531
12th May 2026 (Tue) 10.60 10.60 10.60 10.61 0
11th May 2026 (Mon) 10.61 10.61 10.58 10.58 0
8th May 2026 (Fri) 10.61 10.61 10.58 10.58 0
7th May 2026 (Thu) 10.61 10.61 10.61 10.61 100
6th May 2026 (Wed) 10.59 10.59 10.585 10.59 1,900
5th May 2026 (Tue) 10.59 10.59 10.58 10.58 0
4th May 2026 (Mon) 10.59 10.59 10.58 10.58 16
1st May 2026 (Fri) 10.59 10.59 10.58 10.58 0
30th Apr 2026 (Thu) 10.59 10.60 10.59 10.60 0
29th Apr 2026 (Wed) 10.59 10.59 10.58 10.58 14
28th Apr 2026 (Tue) 10.59 10.59 10.58 10.58 0
27th Apr 2026 (Mon) 10.58 10.58 10.57 10.57 0
24th Apr 2026 (Fri) 10.58 10.58 10.57 10.57 0
23rd Apr 2026 (Thu) 10.58 10.58 10.57 10.57 0
22nd Apr 2026 (Wed) 10.58 10.58 10.57 10.57 0
21st Apr 2026 (Tue) 10.58 10.58 10.57 10.57 0
20th Apr 2026 (Mon) 10.58 10.58 10.56 10.56 735
17th Apr 2026 (Fri) 10.55 10.55 10.55 10.56 100
16th Apr 2026 (Thu) 10.58 10.58 10.556 10.556 0
15th Apr 2026 (Wed) 10.58 10.58 10.555 10.555 0
14th Apr 2026 (Tue) 10.58 10.58 10.58 10.58 1,000
13th Apr 2026 (Mon) 10.55 10.57 10.55 10.57 0
10th Apr 2026 (Fri) 10.55 10.55 10.54 10.54 0
9th Apr 2026 (Thu) 10.55 10.55 10.545 10.545 0
8th Apr 2026 (Wed) 10.55 10.55 10.54 10.54 0
7th Apr 2026 (Tue) 10.55 10.55 10.55 10.55 0
6th Apr 2026 (Mon) 10.55 10.55 10.55 10.55 0
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
FTSE 100 Latest
Value10,443.47
Change11.13