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!

RANGR.US (RANGR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.45 0.45 0.45 0.45 0
11th Dec 2025 (Thu) 0.45 0.45 0.45 0.45 0
10th Dec 2025 (Wed) 0.45 0.45 0.45 0.45 0
9th Dec 2025 (Tue) 0.45 0.45 0.45 0.45 0
8th Dec 2025 (Mon) 0.45 0.45 0.45 0.45 200
5th Dec 2025 (Fri) 0.4681 0.4681 0.45 0.45 0
4th Dec 2025 (Thu) 0.4681 0.4681 0.45 0.45 0
3rd Dec 2025 (Wed) 0.4681 0.4681 0.45 0.45 0
2nd Dec 2025 (Tue) 0.4681 0.4681 0.45 0.45 0
1st Dec 2025 (Mon) 0.4681 0.4688 0.4681 0.4688 1,000
28th Nov 2025 (Fri) 0.45 0.4688 0.45 0.4688 0
27th Nov 2025 (Thu) 0.45 0.4688 0.45 0.4688 0
26th Nov 2025 (Wed) 0.45 0.4688 0.45 0.4688 0
25th Nov 2025 (Tue) 0.45 0.4688 0.45 0.4688 0
24th Nov 2025 (Mon) 0.45 0.47 0.45 0.4699 200
21st Nov 2025 (Fri) 0.49 0.49 0.4699 0.4699 0
20th Nov 2025 (Thu) 0.49 0.49 0.47 0.47 0
19th Nov 2025 (Wed) 0.49 0.49 0.47 0.47 0
18th Nov 2025 (Tue) 0.49 0.49 0.47 0.47 0
17th Nov 2025 (Mon) 0.49 0.49 0.47 0.47 0
14th Nov 2025 (Fri) 0.49 0.49 0.49 0.49 0
13th Nov 2025 (Thu) 0.49 0.50 0.412 0.4898 3,494
12th Nov 2025 (Wed) 0.484 0.50 0.484 0.50 0
11th Nov 2025 (Tue) 0.484 0.4853 0.484 0.4853 0
10th Nov 2025 (Mon) 0.484 0.484 0.484 0.484 0
7th Nov 2025 (Fri) 0.484 0.484 0.4801 0.4801 0
6th Nov 2025 (Thu) 0.484 0.484 0.4732 0.4732 0
5th Nov 2025 (Wed) 0.484 0.49 0.484 0.4732 1,000
4th Nov 2025 (Tue) 0.43 0.50 0.43 0.50 0
3rd Nov 2025 (Mon) 0.43 0.50 0.43 0.50 0
31st Oct 2025 (Fri) 0.43 0.43 0.43 0.486 100
30th Oct 2025 (Thu) 0.4294 0.4294 0.4294 0.4359 100
29th Oct 2025 (Wed) 0.4334 0.4371 0.4334 0.484 400
28th Oct 2025 (Tue) 0.417 0.47 0.417 0.47 50
27th Oct 2025 (Mon) 0.417 0.4995 0.417 0.4995 0
24th Oct 2025 (Fri) 0.417 0.50 0.417 0.50 24
23rd Oct 2025 (Thu) 0.417 0.417 0.40 0.4972 1,097
22nd Oct 2025 (Wed) 0.48 0.48 0.47 0.47 0
21st Oct 2025 (Tue) 0.48 0.48 0.48 0.48 0
20th Oct 2025 (Mon) 0.412 0.48 0.412 0.48 0
17th Oct 2025 (Fri) 0.412 0.50 0.412 0.50 0
16th Oct 2025 (Thu) 0.412 0.50 0.412 0.50 0
15th Oct 2025 (Wed) 0.412 0.48 0.412 0.48 4
14th Oct 2025 (Tue) 0.412 0.4259 0.412 0.436 3,073
13th Oct 2025 (Mon) 0.3417 0.38 0.3417 0.38 7
FTSE 100 Latest
Value9,649.03
Change-54.13