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
18th Jul 2025 (Fri) 0.25 0.25 0.1201 0.1201 0
17th Jul 2025 (Thu) 0.25 0.25 0.21 0.21 0
16th Jul 2025 (Wed) 0.25 0.25 0.25 0.25 0
15th Jul 2025 (Tue) 0.25 0.25 0.25 0.25 0
14th Jul 2025 (Mon) 0.25 0.25 0.25 0.25 0
11th Jul 2025 (Fri) 0.25 0.25 0.25 0.25 0
10th Jul 2025 (Thu) 0.25 0.25 0.25 0.25 0
9th Jul 2025 (Wed) 0.25 0.25 0.25 0.25 0
8th Jul 2025 (Tue) 0.25 0.25 0.2197 0.2197 0
7th Jul 2025 (Mon) 0.25 0.25 0.25 0.25 151
4th Jul 2025 (Fri) 0.25 0.255 0.25 0.255 0
3rd Jul 2025 (Thu) 0.25 0.255 0.25 0.255 0
2nd Jul 2025 (Wed) 0.25 0.255 0.25 0.255 0
1st Jul 2025 (Tue) 0.25 0.25 0.25 0.25 0
30th Jun 2025 (Mon) 0.25 0.25 0.25 0.25 8,400
27th Jun 2025 (Fri) 0.234 0.2501 0.234 0.2501 0
26th Jun 2025 (Thu) 0.234 0.2501 0.234 0.2501 0
25th Jun 2025 (Wed) 0.234 0.25 0.234 0.25 0
24th Jun 2025 (Tue) 0.234 0.25 0.234 0.25 0
23rd Jun 2025 (Mon) 0.234 0.2661 0.2148 0.25 4,708
20th Jun 2025 (Fri) 0.234 0.2341 0.234 0.234 476
19th Jun 2025 (Thu) 0.20 0.21 0.1694 0.1652 2,097
18th Jun 2025 (Wed) 0.20 0.21 0.1694 0.1652 2,097
17th Jun 2025 (Tue) 0.202 0.202 0.16 0.16 0
16th Jun 2025 (Mon) 0.202 0.202 0.2019 0.16 800
13th Jun 2025 (Fri) 0.2366 0.2499 0.2366 0.2499 0
12th Jun 2025 (Thu) 0.2366 0.25 0.2366 0.25 0
11th Jun 2025 (Wed) 0.2366 0.25 0.2366 0.25 5
10th Jun 2025 (Tue) 0.2366 0.24 0.2366 0.24 0
9th Jun 2025 (Mon) 0.2366 0.24 0.2366 0.24 400
6th Jun 2025 (Fri) 0.23 0.23 0.22 0.22 0
5th Jun 2025 (Thu) 0.23 0.23 0.22 0.22 0
4th Jun 2025 (Wed) 0.23 0.24 0.23 0.24 0
3rd Jun 2025 (Tue) 0.23 0.24 0.23 0.24 0
2nd Jun 2025 (Mon) 0.23 0.2424 0.23 0.2424 0
30th May 2025 (Fri) 0.23 0.2424 0.23 0.2424 0
29th May 2025 (Thu) 0.23 0.2424 0.23 0.2424 0
28th May 2025 (Wed) 0.21 0.21 0.21 0.21 0
27th May 2025 (Tue) 0.24 0.24 0.24 0.24 0
26th May 2025 (Mon) 0.24 0.24 0.24 0.24 0
23rd May 2025 (Fri) 0.24 0.24 0.24 0.24 0
22nd May 2025 (Thu) 0.24 0.24 0.24 0.24 0
21st May 2025 (Wed) 0.24 0.24 0.24 0.24 0
20th May 2025 (Tue) 0.24 0.24 0.24 0.24 0
19th May 2025 (Mon) 0.23 0.23 0.23 0.23 0
FTSE 100 Latest
Value8,992.12
Change19.48