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 (RNGTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.3585 0.3585 0.356 0.356 0
2nd Apr 2026 (Thu) 0.3585 0.3585 0.356 0.356 0
1st Apr 2026 (Wed) 0.3585 0.3585 0.356 0.356 0
31st Mar 2026 (Tue) 0.3585 0.3587 0.3585 0.3587 0
30th Mar 2026 (Mon) 0.3585 0.3587 0.3585 0.3587 0
27th Mar 2026 (Fri) 0.3585 0.3585 0.3585 0.3587 100
26th Mar 2026 (Thu) 0.2902 0.3201 0.2902 0.3201 0
25th Mar 2026 (Wed) 0.2902 0.2902 0.2902 0.3201 194
24th Mar 2026 (Tue) 0.3984 0.3984 0.31 0.31 0
23rd Mar 2026 (Mon) 0.3984 0.3984 0.31 0.31 0
20th Mar 2026 (Fri) 0.3984 0.3984 0.31 0.31 0
19th Mar 2026 (Thu) 0.3984 0.3984 0.31 0.31 0
18th Mar 2026 (Wed) 0.3984 0.3984 0.31 0.31 0
17th Mar 2026 (Tue) 0.3984 0.3984 0.31 0.31 0
16th Mar 2026 (Mon) 0.3984 0.3984 0.31 0.31 0
13th Mar 2026 (Fri) 0.3984 0.3984 0.31 0.31 0
12th Mar 2026 (Thu) 0.3984 0.3984 0.31 0.31 0
11th Mar 2026 (Wed) 0.3984 0.3984 0.3205 0.3205 0
10th Mar 2026 (Tue) 0.3984 0.3992 0.305 0.3205 224
9th Mar 2026 (Mon) 0.3199 0.3499 0.3199 0.3499 0
6th Mar 2026 (Fri) 0.3199 0.3499 0.3199 0.3499 0
5th Mar 2026 (Thu) 0.3199 0.3199 0.3198 0.3499 200
4th Mar 2026 (Wed) 0.3916 0.3999 0.3916 0.3999 0
3rd Mar 2026 (Tue) 0.3916 0.3999 0.3916 0.3999 0
2nd Mar 2026 (Mon) 0.3916 0.3999 0.3916 0.3999 12
27th Feb 2026 (Fri) 0.3916 0.3999 0.3916 0.3999 0
26th Feb 2026 (Thu) 0.3916 0.3999 0.3916 0.3999 0
25th Feb 2026 (Wed) 0.3916 0.3999 0.3916 0.3999 0
24th Feb 2026 (Tue) 0.3916 0.3999 0.3916 0.3999 0
23rd Feb 2026 (Mon) 0.3916 0.3999 0.3916 0.3999 0
20th Feb 2026 (Fri) 0.3916 0.3916 0.3916 0.3916 0
19th Feb 2026 (Thu) 0.3916 0.3916 0.3916 0.3916 0
18th Feb 2026 (Wed) 0.3916 0.3916 0.3916 0.3916 0
17th Feb 2026 (Tue) 0.3916 0.3916 0.3916 0.3916 509
16th Feb 2026 (Mon) 0.3491 0.3491 0.3208 0.3208 0
13th Feb 2026 (Fri) 0.3491 0.3491 0.3208 0.3208 0
12th Feb 2026 (Thu) 0.3491 0.3594 0.3491 0.3594 0
11th Feb 2026 (Wed) 0.3491 0.3492 0.3491 0.35 0
10th Feb 2026 (Tue) 0.33 0.34 0.33 0.34 0
9th Feb 2026 (Mon) 0.33 0.33 0.3299 0.3299 0
6th Feb 2026 (Fri) 0.33 0.33 0.3299 0.3299 0
FTSE 100 Latest
Value10,436.29
Change71.50