Range Capital Acquisition Corp. RANG
NASDAQ · United States · Finance
$10.860.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.86 | 0.00% | $10.86 | $10.86 | $10.86 | 0 |
| 2026-09-30 | $10.86 | 0.00% | $10.86 | $10.86 | $10.86 | 0 |
| 2026-09-29 | $10.86 | 0.00% | $10.86 | $10.86 | $10.86 | 600 |
| 2026-09-28 | $10.86 | 0.00% | $10.86 | $10.86 | $10.86 | 900 |
| 2026-09-25 | $10.86 | +0.09% | $10.86 | $10.86 | $10.86 | 2.40K |
| 2026-09-24 | $10.85 | +0.18% | $10.85 | $10.85 | $10.85 | 1.10K |
| 2026-09-23 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-09-22 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-09-21 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-09-18 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 2.20K |
| 2026-09-17 | $10.83 | +0.09% | $10.84 | $10.84 | $10.83 | 900 |
| 2026-09-16 | $10.82 | 0.00% | $10.86 | $10.87 | $10.82 | 2.60K |
| 2026-09-15 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-09-14 | $10.82 | +0.09% | $10.82 | $10.82 | $10.82 | 1.00K |
| 2026-09-11 | $10.81 | +0.46% | $10.81 | $10.81 | $10.81 | 2.10K |
| 2026-09-10 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-09-09 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-09-08 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-09-04 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-09-03 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-09-02 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-09-01 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-08-31 | $10.76 | -0.28% | $10.74 | $10.76 | $10.72 | 4.10K |
| 2026-08-28 | $10.79 | -0.09% | $10.80 | $10.80 | $10.79 | 900 |
| 2026-08-27 | $10.80 | 0.00% | $10.79 | $10.80 | $10.79 | 57.20K |
| 2026-08-26 | $10.80 | 0.00% | $10.80 | $10.80 | $10.80 | 0 |
| 2026-08-25 | $10.80 | +0.09% | $10.80 | $10.80 | $10.80 | 1.00K |
| 2026-08-24 | $10.79 | 0.00% | $10.79 | $10.79 | $10.79 | 0 |
| 2026-08-21 | $10.79 | 0.00% | $10.79 | $10.79 | $10.79 | 1.40K |
| 2026-08-20 | $10.79 | 0.00% | $10.79 | $10.79 | $10.79 | 0 |
| 2026-08-19 | $10.79 | +0.28% | $10.79 | $10.79 | $10.79 | 500 |
| 2026-08-18 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 1.10K |
| 2026-08-17 | $10.76 | +0.09% | $10.75 | $10.76 | $10.75 | 600 |
| 2026-08-14 | $10.75 | 0.00% | $10.75 | $10.75 | $10.74 | 1.40K |
| 2026-08-13 | $10.75 | +0.09% | $10.73 | $10.75 | $10.73 | 6.40K |
| 2026-08-12 | $10.74 | 0.00% | $10.74 | $10.74 | $10.74 | 0 |
| 2026-08-11 | $10.74 | +0.09% | $10.74 | $10.74 | $10.74 | 1.50K |
| 2026-08-10 | $10.73 | 0.00% | $10.73 | $10.73 | $10.72 | 3.10K |
| 2026-08-07 | $10.73 | 0.00% | $10.72 | $10.73 | $10.72 | 2.50K |
| 2026-08-06 | $10.73 | +0.19% | $10.72 | $10.73 | $10.72 | 800 |
| 2026-08-05 | $10.71 | 0.00% | $10.71 | $10.71 | $10.71 | 500 |
| 2026-08-04 | $10.71 | 0.00% | $10.71 | $10.71 | $10.71 | 0 |
| 2026-08-03 | $10.71 | -0.19% | $10.71 | $10.71 | $10.71 | 500 |
| 2026-07-31 | $10.73 | 0.00% | $10.73 | $10.73 | $10.73 | 1.10K |
| 2026-07-30 | $10.73 | +0.09% | $10.73 | $10.73 | $10.73 | 100 |
| 2026-07-29 | $10.72 | 0.00% | $10.72 | $10.72 | $10.72 | 0 |
| 2026-07-28 | $10.72 | 0.00% | $10.72 | $10.72 | $10.72 | 0 |
| 2026-07-27 | $10.72 | +0.28% | $10.72 | $10.72 | $10.72 | 1.30K |
| 2026-07-24 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-23 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-22 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-21 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-20 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-17 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-16 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 100 |
| 2026-07-15 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-14 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-13 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-10 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-09 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-08 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-07 | $10.69 | -0.05% | $10.67 | $10.69 | $10.67 | 2.60K |
| 2026-07-06 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-02 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-07-01 | $10.69 | 0.00% | $10.62 | $11.66 | $10.62 | 4.10K |
| 2026-06-30 | $10.69 | 0.00% | $10.69 | $10.69 | $10.69 | 0 |
| 2026-06-29 | $10.69 | +0.14% | $10.72 | $10.72 | $10.69 | 4.00K |
| 2026-06-26 | $10.68 | +0.09% | $10.68 | $10.68 | $10.68 | 3.00K |
| 2026-06-25 | $10.67 | +0.57% | $10.61 | $10.67 | $10.61 | 18.80K |
| 2026-06-24 | $10.61 | -0.09% | $10.61 | $10.61 | $10.61 | 200 |
| 2026-06-23 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-06-22 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-06-18 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-06-17 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-06-16 | $10.62 | +0.09% | $10.61 | $10.62 | $10.61 | 4.30K |
| 2026-06-15 | $10.61 | -0.09% | $10.61 | $10.61 | $10.61 | 9.10K |
| 2026-06-12 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-06-11 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-06-10 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-06-09 | $10.62 | +0.09% | $10.61 | $10.62 | $10.61 | 10.40K |
| 2026-06-08 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 100 |
| 2026-06-05 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 0 |
| 2026-06-04 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 300 |
| 2026-06-03 | $10.61 | +0.19% | $10.61 | $10.61 | $10.61 | 15.40K |
| 2026-06-02 | $10.59 | -0.19% | $10.65 | $10.65 | $10.59 | 400 |
| 2026-06-01 | $10.61 | 0.00% | $10.60 | $10.62 | $10.60 | 106.50K |
| 2026-05-29 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 0 |
| 2026-05-28 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 0 |
| 2026-05-27 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 0 |
| 2026-05-26 | $10.61 | -0.09% | $10.61 | $10.61 | $10.61 | 1.00K |