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
6th Feb 2026 (Fri) 0.33 0.33 0.3299 0.3299 0
5th Feb 2026 (Thu) 0.33 0.33 0.3299 0.3299 0
4th Feb 2026 (Wed) 0.33 0.33 0.3299 0.3299 0
3rd Feb 2026 (Tue) 0.33 0.33 0.33 0.3299 272
2nd Feb 2026 (Mon) 0.33 0.33 0.33 0.325 600
30th Jan 2026 (Fri) 0.3201 0.3441 0.3201 0.3441 0
29th Jan 2026 (Thu) 0.3201 0.3581 0.3201 0.3581 0
28th Jan 2026 (Wed) 0.3201 0.3444 0.3201 0.335 350
27th Jan 2026 (Tue) 0.3471 0.3471 0.335 0.335 0
26th Jan 2026 (Mon) 0.3471 0.3471 0.342 0.342 0
23rd Jan 2026 (Fri) 0.3471 0.3471 0.342 0.342 0
22nd Jan 2026 (Thu) 0.3471 0.3486 0.3471 0.3213 276
21st Jan 2026 (Wed) 0.3422 0.3422 0.3422 0.3422 125
20th Jan 2026 (Tue) 0.29 0.3266 0.29 0.3266 0
19th Jan 2026 (Mon) 0.29 0.3266 0.29 0.3266 0
16th Jan 2026 (Fri) 0.29 0.3266 0.29 0.3266 0
15th Jan 2026 (Thu) 0.29 0.3266 0.29 0.3266 0
14th Jan 2026 (Wed) 0.29 0.3266 0.29 0.3266 0
13th Jan 2026 (Tue) 0.29 0.3266 0.29 0.3266 0
12th Jan 2026 (Mon) 0.29 0.3266 0.29 0.3266 0
9th Jan 2026 (Fri) 0.29 0.3266 0.29 0.3266 0
8th Jan 2026 (Thu) 0.29 0.3266 0.29 0.3266 80
7th Jan 2026 (Wed) 0.29 0.3266 0.29 0.3266 80
6th Jan 2026 (Tue) 0.29 0.3266 0.29 0.3266 0
5th Jan 2026 (Mon) 0.29 0.29 0.29 0.29 2,500
2nd Jan 2026 (Fri) 0.2805 0.32 0.2805 0.32 0
1st Jan 2026 (Thu) 0.2805 0.32 0.2805 0.32 0
31st Dec 2025 (Wed) 0.2805 0.32 0.2805 0.32 0
30th Dec 2025 (Tue) 0.2805 0.32 0.2805 0.32 0
29th Dec 2025 (Mon) 0.2805 0.32 0.2805 0.32 0
26th Dec 2025 (Fri) 0.2805 0.33 0.2805 0.33 85
25th Dec 2025 (Thu) 0.2805 0.3276 0.2805 0.3276 0
24th Dec 2025 (Wed) 0.2805 0.3276 0.2805 0.3276 0
23rd Dec 2025 (Tue) 0.2805 0.29 0.2805 0.316 642
22nd Dec 2025 (Mon) 0.3394 0.374 0.3394 0.374 0
19th Dec 2025 (Fri) 0.3394 0.3394 0.3026 0.3026 0
18th Dec 2025 (Thu) 0.3394 0.3394 0.3026 0.3026 25
17th Dec 2025 (Wed) 0.3394 0.3395 0.29 0.2846 28,124
16th Dec 2025 (Tue) 0.30 0.3268 0.30 0.3001 2,571
15th Dec 2025 (Mon) 0.468 0.468 0.34 0.34 0
12th Dec 2025 (Fri) 0.468 0.468 0.24 0.34 1,860
11th Dec 2025 (Thu) 0.568 0.60 0.568 0.60 0
10th Dec 2025 (Wed) 0.568 0.60 0.568 0.60 0
9th Dec 2025 (Tue) 0.568 0.6207 0.568 0.60 1,206
8th Dec 2025 (Mon) 0.568 0.568 0.46 0.46 0
FTSE 100 Latest
Value10,369.75
Change60.53