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
20th May 2026 (Wed) 0.2716 0.299 0.2716 0.299 0
19th May 2026 (Tue) 0.2716 0.29 0.2716 0.29 370
18th May 2026 (Mon) 0.30 0.30 0.299 0.299 0
15th May 2026 (Fri) 0.30 0.30 0.30 0.30 0
14th May 2026 (Thu) 0.30 0.30 0.299 0.299 0
13th May 2026 (Wed) 0.30 0.30 0.29 0.29 0
12th May 2026 (Tue) 0.30 0.30 0.295 0.295 0
11th May 2026 (Mon) 0.30 0.30 0.30 0.2999 0
8th May 2026 (Fri) 0.29 0.299 0.29 0.299 0
7th May 2026 (Thu) 0.29 0.299 0.29 0.299 0
6th May 2026 (Wed) 0.29 0.299 0.29 0.299 0
5th May 2026 (Tue) 0.29 0.30 0.29 0.30 0
4th May 2026 (Mon) 0.29 0.30 0.29 0.30 0
1st May 2026 (Fri) 0.29 0.295 0.29 0.295 0
30th Apr 2026 (Thu) 0.29 0.29 0.29 0.295 400
29th Apr 2026 (Wed) 0.29 0.29 0.29 0.29 0
28th Apr 2026 (Tue) 0.29 0.30 0.29 0.30 0
27th Apr 2026 (Mon) 0.29 0.29 0.289 0.289 0
24th Apr 2026 (Fri) 0.29 0.29 0.29 0.29 600
23rd Apr 2026 (Thu) 0.27 0.29 0.27 0.30 1,800
22nd Apr 2026 (Wed) 0.30 0.30 0.30 0.30 100
21st Apr 2026 (Tue) 0.3113 0.3113 0.3025 0.3025 300
20th Apr 2026 (Mon) 0.28 0.2999 0.28 0.2999 0
17th Apr 2026 (Fri) 0.28 0.30 0.28 0.30 0
16th Apr 2026 (Thu) 0.28 0.28 0.28 0.2975 488
15th Apr 2026 (Wed) 0.29 0.29 0.29 0.29 0
14th Apr 2026 (Tue) 0.29 0.29 0.29 0.29 300
13th Apr 2026 (Mon) 0.2999 0.2999 0.2999 0.2999 200
10th Apr 2026 (Fri) 0.2956 0.315 0.2956 0.2956 300
9th Apr 2026 (Thu) 0.2956 0.2956 0.2956 0.30 0
8th Apr 2026 (Wed) 0.3313 0.3313 0.3313 0.3313 0
7th Apr 2026 (Tue) 0.3124 0.33 0.3124 0.33 0
6th Apr 2026 (Mon) 0.3124 0.3154 0.3124 0.33 0
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
FTSE 100 Latest
Value10,443.47
Change11.13