Range Impact (RNGE) Historical Prices

148 Followers

Time Period

Events

RNGE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.50	0.50	0.46	0.49	0.49	-0.20%	98,438	4.79
Nov 10, 2026	0.44	0.49	0.44	0.49	0.49	+4.89%	5,487	0.26
Nov 09, 2026	0.44	0.47	0.44	0.44	0.44	-6.38%	10,422	0.50
Nov 06, 2026	0.47	0.52	0.47	0.47	0.47	-2.08%	42,990	2.11
Nov 05, 2026	0.47	0.48	0.44	0.48	0.48	+1.48%	27,299	1.36
Nov 04, 2026	0.44	0.47	0.44	0.47	0.47	+0.21%	6,682	0.32
Nov 03, 2026	0.52	0.52	0.47	0.47	0.47	-5.60%	13,012	0.64
Nov 02, 2026	0.53	0.53	0.50	0.50	0.50	-9.26%	36,369	1.79
Oct 30, 2026	0.55	0.56	0.53	0.55	0.55	-2.30%	14,239	0.69
Oct 29, 2026	0.56	0.57	0.53	0.56	0.56	+6.21%	38,631	1.91
Oct 28, 2026	0.50	0.53	0.50	0.53	0.53	+6.20%	5,378	0.25
Oct 27, 2026	0.52	0.52	0.50	0.50	0.50	-9.09%	3,357	0.15
Oct 26, 2026	0.51	0.55	0.50	0.55	0.55	-2.31%	5,995	0.27
Oct 23, 2026	0.52	0.56	0.51	0.56	0.56	+10.39%	17,932	0.66
Oct 22, 2026	0.54	0.54	0.45	0.51	0.51	-5.56%	16,142	0.55
Oct 21, 2026	0.53	0.62	0.50	0.54	0.54	+1.89%	47,980	1.66
Oct 20, 2026	0.59	0.60	0.53	0.53	0.53	-4.16%	44,125	1.56
Oct 19, 2026	0.52	0.57	0.52	0.55	0.55	+4.34%	52,563	1.87
Oct 16, 2026	0.56	0.56	0.52	0.53	0.53	-6.36%	16,621	0.60
Oct 15, 2026	0.56	0.59	0.56	0.57	0.57	-5.51%	1,310	0.04
Oct 14, 2026	0.60	0.60	0.60	0.60	0.60	+2.39%	189	0.01
Oct 13, 2026	0.58	0.63	0.55	0.59	0.59	-8.59%	35,442	1.22
Oct 12, 2026	0.66	0.66	0.62	0.64	0.64	-2.88%	12,651	0.41
Oct 09, 2026	0.60	0.66	0.60	0.66	0.66	+12.84%	40,744	1.32
Oct 08, 2026	0.60	0.65	0.51	0.58	0.58	-11.38%	96,747	3.27
Oct 07, 2026	0.65	0.69	0.61	0.66	0.66	+1.38%	8,387	0.27
Oct 06, 2026	0.66	0.68	0.65	0.65	0.65	-2.26%	17,010	0.50
Oct 05, 2026	0.67	0.68	0.67	0.67	0.67	-2.78%	4,658	0.13
Oct 02, 2026	0.67	0.70	0.67	0.68	0.68	-0.87%	21,298	0.55
Oct 01, 2026	0.74	0.74	0.69	0.69	0.69	-6.12%	20,346	0.47
Sep 30, 2026	0.76	0.76	0.66	0.74	0.74	-4.55%	97,452	2.35
Sep 29, 2026	0.72	0.77	0.72	0.77	0.77	+1.32%	65,943	1.58
Sep 28, 2026	0.75	0.76	0.75	0.76	0.76	+1.33%	8,034	0.19
Sep 25, 2026	0.75	0.75	0.75	0.75	0.75	-2.47%	5,958	0.14
Sep 24, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	2,134	0.05
Sep 23, 2026	0.74	0.77	0.71	0.77	0.77	-2.04%	44,306	1.02
Sep 22, 2026	0.74	0.79	0.74	0.79	0.79	+4.67%	12,586	0.29
Sep 21, 2026	0.79	0.79	0.74	0.75	0.75	-5.06%	8,923	0.20
Sep 18, 2026	0.74	0.79	0.74	0.79	0.79	+6.04%	10,275	0.23
Sep 17, 2026	0.78	0.79	0.75	0.75	0.75	+0.68%	13,634	0.31
Sep 16, 2026	0.76	0.76	0.74	0.74	0.74	0.00%	2,170	0.05
Sep 15, 2026	0.74	0.77	0.74	0.74	0.74	-3.90%	9,627	0.22
Sep 14, 2026	0.74	0.78	0.74	0.77	0.77	-2.41%	7,436	0.17
Sep 11, 2026	0.74	0.79	0.74	0.79	0.79	-1.38%	10,987	0.24
Sep 10, 2026	0.75	0.80	0.75	0.80	0.80	+0.76%	42,285	0.94
Sep 09, 2026	0.80	0.80	0.75	0.79	0.79	+3.25%	34,109	0.76
Sep 08, 2026	0.75	0.80	0.75	0.77	0.77	+3.22%	30,664	0.68
Sep 07, 2026	0.80	0.80	0.74	0.75	0.75	0.00%	0	0.00
Sep 04, 2026	0.80	0.80	0.74	0.75	0.75	-6.64%	38,563	0.78
Sep 03, 2026	0.77	0.80	0.77	0.80	0.80	+4.31%	10,689	0.22

Range Impact historical prices

Range Impact (RNGE) Historical Prices

Become an Expert with TipRanks Premium