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 (RANGR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.29 0.29 0.29 0.2974 150
2nd Apr 2026 (Thu) 0.29 0.29 0.29 0.2974 150
1st Apr 2026 (Wed) 0.315 0.319 0.315 0.319 300
31st Mar 2026 (Tue) 0.33 0.33 0.30 0.30 0
30th Mar 2026 (Mon) 0.33 0.33 0.30 0.30 0
27th Mar 2026 (Fri) 0.33 0.33 0.30 0.30 0
26th Mar 2026 (Thu) 0.33 0.33 0.20 0.3289 6,522
25th Mar 2026 (Wed) 0.29 0.29 0.29 0.305 100
24th Mar 2026 (Tue) 0.298 0.3188 0.298 0.3188 0
23rd Mar 2026 (Mon) 0.298 0.3188 0.298 0.3188 200
20th Mar 2026 (Fri) 0.33 0.36 0.33 0.36 0
19th Mar 2026 (Thu) 0.33 0.33 0.31 0.31 0
18th Mar 2026 (Wed) 0.33 0.33 0.33 0.33 0
17th Mar 2026 (Tue) 0.33 0.33 0.3278 0.3278 0
16th Mar 2026 (Mon) 0.33 0.33 0.32 0.32 0
13th Mar 2026 (Fri) 0.33 0.33 0.33 0.33 0
12th Mar 2026 (Thu) 0.33 0.33 0.33 0.33 0
11th Mar 2026 (Wed) 0.33 0.33 0.33 0.35 100
10th Mar 2026 (Tue) 0.3499 0.3499 0.3499 0.3499 0
9th Mar 2026 (Mon) 0.294 0.3731 0.294 0.3731 0
6th Mar 2026 (Fri) 0.294 0.414 0.294 0.414 0
5th Mar 2026 (Thu) 0.294 0.294 0.2939 0.3499 0
4th Mar 2026 (Wed) 0.35 0.35 0.35 0.35 0
3rd Mar 2026 (Tue) 0.35 0.3871 0.35 0.3871 0
2nd Mar 2026 (Mon) 0.35 0.4296 0.35 0.4296 0
27th Feb 2026 (Fri) 0.35 0.426 0.35 0.426 0
26th Feb 2026 (Thu) 0.35 0.35 0.35 0.35 100
25th Feb 2026 (Wed) 0.35 0.35 0.35 0.35 0
24th Feb 2026 (Tue) 0.35 0.35 0.35 0.35 0
23rd Feb 2026 (Mon) 0.35 0.35 0.35 0.35 100
20th Feb 2026 (Fri) 0.35 0.35 0.35 0.35 0
19th Feb 2026 (Thu) 0.35 0.35 0.35 0.35 0
18th Feb 2026 (Wed) 0.3565 0.3565 0.35 0.35 0
17th Feb 2026 (Tue) 0.3565 0.3565 0.315 0.315 0
16th Feb 2026 (Mon) 0.3565 0.3565 0.35 0.35 0
13th Feb 2026 (Fri) 0.3565 0.3565 0.35 0.35 0
12th Feb 2026 (Thu) 0.3565 0.3565 0.343 0.343 0
11th Feb 2026 (Wed) 0.3565 0.3565 0.35 0.35 0
10th Feb 2026 (Tue) 0.3565 0.367 0.3565 0.367 0
9th Feb 2026 (Mon) 0.3565 0.3565 0.3494 0.3494 0
6th Feb 2026 (Fri) 0.3565 0.3565 0.35 0.35 0
5th Feb 2026 (Thu) 0.3565 0.3565 0.35 0.35 0
FTSE 100 Latest
Value10,436.29
Change71.50