Range Impact, Inc. (RNGE)
OTCMKTS
· Delayed Price · Currency is USD
0.1925
+0.0105 (5.77%)
Jun 2, 2025, 3:59 PM EDT
Range Impact Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 5.77% | 81,102 |
| May 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.03% | 1,750 |
| May 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.03% | 1,148 |
| May 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 3,300 |
| May 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.33% | 22,501 |
| May 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.69% | 8,504 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.04% | 3,908 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,830 |
| May 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.25% | 32,978 |
| May 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.16% | 2,170 |
| May 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.16% | 2,416 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.21% | 333 |
| May 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.83% | 18,306 |
| May 13, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.49% | 61,076 |
| May 12, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -11.63% | 23,050 |
| May 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -6.48% | 6,240 |
| May 8, 2025 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | -0.15% | 108,583 |
| May 7, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -12.96% | 59,508 |
| May 6, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 10.49% | 18,400 |
| May 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.55% | 7,390 |
| May 2, 2025 | 0.18 | 0.24 | 0.18 | 0.21 | 0.21 | 11.88% | 28,245 |
| May 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.70% | 5,239 |
| Apr 30, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 2.94% | 53,850 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 5,150 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 63,299 |
| Apr 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 45,841 |
| Apr 24, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -7.58% | 4,637 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.25% | 10,000 |
| Apr 22, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 17.71% | 83,314 |
| Apr 21, 2025 | 0.14 | 0.19 | 0.14 | 0.16 | 0.16 | -9.33% | 13,750 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 25,774 |
| Apr 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 29,107 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.21% | 19,064 |
| Apr 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.00% | 23,965 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.19% | 5,531 |
| Apr 10, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 7.67% | 1,550 |
| Apr 9, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 16.88% | 14,750 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -19.58% | 50,362 |
| Apr 7, 2025 | 0.13 | 0.18 | 0.09 | 0.17 | 0.17 | 10.00% | 351,845 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 41,431 |
| Apr 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.08% | 119,906 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.57% | 1,266 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.04% | 9,352 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.45% | 5,541 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.26% | 1,050 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.90% | 1,580 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.18% | 3,824 |
| Mar 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.55% | 20,850 |
| Mar 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.33% | 6,982 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |