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
28th Sep 2026 (Mon) 0.33 0.34 0.33 0.34 0
25th Sep 2026 (Fri) 0.33 0.34 0.33 0.34 0
24th Sep 2026 (Thu) 0.33 0.34 0.33 0.34 0
23rd Sep 2026 (Wed) 0.33 0.34 0.33 0.34 0
22nd Sep 2026 (Tue) 0.33 0.34 0.33 0.34 0
21st Sep 2026 (Mon) 0.33 0.33 0.3224 0.3224 0
18th Sep 2026 (Fri) 0.33 0.33 0.28 0.28 0
17th Sep 2026 (Thu) 0.33 0.33 0.28 0.28 0
16th Sep 2026 (Wed) 0.33 0.33 0.28 0.28 0
15th Sep 2026 (Tue) 0.33 0.33 0.3001 0.3001 0
14th Sep 2026 (Mon) 0.33 0.33 0.3001 0.3001 0
11th Sep 2026 (Fri) 0.33 0.33 0.31 0.31 0
10th Sep 2026 (Thu) 0.33 0.33 0.325 0.325 0
9th Sep 2026 (Wed) 0.33 0.3301 0.33 0.3301 0
8th Sep 2026 (Tue) 0.33 0.3301 0.33 0.3301 0
7th Sep 2026 (Mon) 0.33 0.33 0.33 0.33 0
4th Sep 2026 (Fri) 0.33 0.33 0.33 0.33 0
3rd Sep 2026 (Thu) 0.33 0.33 0.33 0.33 11,500
2nd Sep 2026 (Wed) 0.35 0.35 0.34 0.34 4,900
1st Sep 2026 (Tue) 0.3208 0.3208 0.32 0.32 0
31st Aug 2026 (Mon) 0.3208 0.3208 0.31 0.31 0
28th Aug 2026 (Fri) 0.3208 0.3208 0.31 0.31 0
27th Aug 2026 (Thu) 0.3208 0.3208 0.31 0.31 6
26th Aug 2026 (Wed) 0.3208 0.3208 0.3201 0.3201 0
25th Aug 2026 (Tue) 0.3208 0.3208 0.3201 0.3201 0
24th Aug 2026 (Mon) 0.3208 0.3208 0.3207 0.32 698
21st Aug 2026 (Fri) 0.3207 0.3453 0.3207 0.3453 0
20th Aug 2026 (Thu) 0.3207 0.3453 0.3207 0.3453 0
19th Aug 2026 (Wed) 0.3207 0.3207 0.3207 0.3453 1
18th Aug 2026 (Tue) 0.3626 0.3626 0.33 0.33 0
17th Aug 2026 (Mon) 0.3626 0.3626 0.33 0.33 0
14th Aug 2026 (Fri) 0.3626 0.3626 0.33 0.33 0
13th Aug 2026 (Thu) 0.3626 0.3626 0.33 0.33 0
12th Aug 2026 (Wed) 0.3626 0.3626 0.33 0.33 1
11th Aug 2026 (Tue) 0.3626 0.3626 0.3601 0.3601 0
10th Aug 2026 (Mon) 0.3626 0.3626 0.3601 0.3601 0
7th Aug 2026 (Fri) 0.3626 0.3626 0.3601 0.3601 0
6th Aug 2026 (Thu) 0.3626 0.3626 0.3601 0.3601 0
5th Aug 2026 (Wed) 0.3626 0.3626 0.3601 0.3601 0
4th Aug 2026 (Tue) 0.3626 0.3626 0.3601 0.3601 0
3rd Aug 2026 (Mon) 0.3626 0.3626 0.321 0.3426 400
31st Jul 2026 (Fri) 0.342 0.35 0.342 0.35 0
30th Jul 2026 (Thu) 0.342 0.35 0.342 0.35 0
29th Jul 2026 (Wed) 0.342 0.35 0.342 0.35 2
FTSE 100 Latest
Value10,684.88
Change-10.37