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
20th May 2026 (Wed) 0.3376 0.3376 0.32 0.32 0
19th May 2026 (Tue) 0.3376 0.3376 0.32 0.32 0
18th May 2026 (Mon) 0.3376 0.3376 0.32 0.32 0
15th May 2026 (Fri) 0.3376 0.3376 0.32 0.32 0
14th May 2026 (Thu) 0.3376 0.3376 0.32 0.32 0
13th May 2026 (Wed) 0.3376 0.3376 0.32 0.32 0
12th May 2026 (Tue) 0.3376 0.3376 0.32 0.32 0
11th May 2026 (Mon) 0.3376 0.3376 0.3201 0.3201 0
8th May 2026 (Fri) 0.3376 0.3376 0.315 0.315 0
7th May 2026 (Thu) 0.3376 0.3376 0.315 0.315 0
6th May 2026 (Wed) 0.3376 0.3376 0.315 0.315 0
5th May 2026 (Tue) 0.3376 0.3376 0.32 0.32 0
4th May 2026 (Mon) 0.3376 0.3376 0.32 0.32 0
1st May 2026 (Fri) 0.3376 0.3376 0.32 0.32 0
30th Apr 2026 (Thu) 0.3376 0.3376 0.32 0.32 0
29th Apr 2026 (Wed) 0.3376 0.3376 0.32 0.32 0
28th Apr 2026 (Tue) 0.3376 0.3376 0.33 0.33 0
27th Apr 2026 (Mon) 0.3376 0.3376 0.33 0.33 0
24th Apr 2026 (Fri) 0.3376 0.3399 0.3376 0.3399 0
23rd Apr 2026 (Thu) 0.3376 0.3399 0.3201 0.3399 802
22nd Apr 2026 (Wed) 0.334 0.334 0.3317 0.3317 0
21st Apr 2026 (Tue) 0.334 0.334 0.334 0.334 0
20th Apr 2026 (Mon) 0.334 0.334 0.334 0.334 0
17th Apr 2026 (Fri) 0.334 0.334 0.334 0.334 0
16th Apr 2026 (Thu) 0.334 0.334 0.334 0.334 0
15th Apr 2026 (Wed) 0.334 0.334 0.334 0.334 0
14th Apr 2026 (Tue) 0.334 0.334 0.334 0.334 100
13th Apr 2026 (Mon) 0.347 0.347 0.3439 0.3439 0
10th Apr 2026 (Fri) 0.347 0.347 0.3439 0.3439 0
9th Apr 2026 (Thu) 0.347 0.347 0.347 0.3439 100
8th Apr 2026 (Wed) 0.3585 0.3585 0.356 0.356 0
7th Apr 2026 (Tue) 0.3585 0.3585 0.356 0.356 0
6th Apr 2026 (Mon) 0.3585 0.3585 0.356 0.356 0
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
FTSE 100 Latest
Value10,443.47
Change11.13