Range Impact, Inc. (RNGE)
OTCMKTS
· Delayed Price · Currency is USD
0.1900
-0.0100 (-5.00%)
May 9, 2025, 4:00 PM EDT
Range Impact Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.71% | 12,445 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.13% | 1,000 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,010 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.33% | 2,919 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 8.19% | 28,730 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.69% | 65,269 |
| Mar 12, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.67% | 16,953 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,829 |
| Mar 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,126 |
| Mar 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.90% | 12,975 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -11.65% | 86,636 |
| Mar 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 516 |
| Mar 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -4.84% | 681 |
| Mar 3, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | 1.94% | 8,981 |
| Feb 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.61% | 7,566 |