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
25th Sep 2026 (Fri) 0.26 0.26 0.26 0.27 100
24th Sep 2026 (Thu) 0.222 0.25 0.222 0.25 0
23rd Sep 2026 (Wed) 0.222 0.25 0.222 0.25 2
22nd Sep 2026 (Tue) 0.222 0.25 0.222 0.25 68
21st Sep 2026 (Mon) 0.222 0.222 0.2219 0.25 0
18th Sep 2026 (Fri) 0.214 0.28 0.214 0.28 0
17th Sep 2026 (Thu) 0.214 0.28 0.214 0.28 0
16th Sep 2026 (Wed) 0.214 0.28 0.214 0.28 0
15th Sep 2026 (Tue) 0.214 0.214 0.2139 0.2662 0
14th Sep 2026 (Mon) 0.26 0.27 0.26 0.27 0
11th Sep 2026 (Fri) 0.26 0.2806 0.26 0.2806 0
10th Sep 2026 (Thu) 0.26 0.28 0.26 0.28 0
9th Sep 2026 (Wed) 0.26 0.2759 0.26 0.2759 0
8th Sep 2026 (Tue) 0.26 0.2759 0.26 0.2759 0
7th Sep 2026 (Mon) 0.26 0.2733 0.26 0.2733 0
4th Sep 2026 (Fri) 0.26 0.2733 0.26 0.2733 0
3rd Sep 2026 (Thu) 0.26 0.27 0.26 0.27 0
2nd Sep 2026 (Wed) 0.26 0.27 0.26 0.27 0
1st Sep 2026 (Tue) 0.26 0.27 0.26 0.27 0
31st Aug 2026 (Mon) 0.26 0.27 0.26 0.27 0
28th Aug 2026 (Fri) 0.26 0.27 0.26 0.27 0
27th Aug 2026 (Thu) 0.26 0.2681 0.26 0.2681 0
26th Aug 2026 (Wed) 0.26 0.26 0.26 0.26 0
25th Aug 2026 (Tue) 0.24 0.27 0.24 0.27 0
24th Aug 2026 (Mon) 0.24 0.274 0.24 0.274 0
21st Aug 2026 (Fri) 0.24 0.26 0.24 0.26 0
20th Aug 2026 (Thu) 0.24 0.24 0.24 0.24 306
19th Aug 2026 (Wed) 0.24 0.245 0.24 0.245 0
18th Aug 2026 (Tue) 0.24 0.24 0.24 0.25 0
17th Aug 2026 (Mon) 0.23 0.24 0.23 0.24 0
14th Aug 2026 (Fri) 0.23 0.23 0.23 0.235 100
13th Aug 2026 (Thu) 0.25 0.25 0.24 0.24 0
12th Aug 2026 (Wed) 0.25 0.25 0.25 0.25 100
11th Aug 2026 (Tue) 0.24 0.24 0.24 0.24 100
10th Aug 2026 (Mon) 0.23 0.25 0.23 0.25 0
7th Aug 2026 (Fri) 0.23 0.23 0.23 0.24 100
6th Aug 2026 (Thu) 0.25 0.25 0.24 0.24 0
5th Aug 2026 (Wed) 0.25 0.25 0.24 0.24 0
4th Aug 2026 (Tue) 0.25 0.25 0.25 0.25 0
3rd Aug 2026 (Mon) 0.25 0.25 0.25 0.25 3
31st Jul 2026 (Fri) 0.25 0.25 0.25 0.25 0
30th Jul 2026 (Thu) 0.245 0.245 0.245 0.2301 100
29th Jul 2026 (Wed) 0.22 0.2586 0.22 0.2586 0
28th Jul 2026 (Tue) 0.22 0.22 0.2199 0.2539 200
FTSE 100 Latest
Value10,684.88
Change-10.37