Range Impact, Inc. (RNGE)
OTCMKTS
· Delayed Price · Currency is USD
0.1700
+0.0050 (3.03%)
Mar 26, 2025, 4:00 PM EST
Range Impact Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.57% | 1,802 |
| Feb 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.19% | 6,367 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 4.18% | 7,777 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.65% | 8,418 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.25% | 455 |
| Feb 20, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 14.72% | 29,926 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.23% | 5,346 |
| Feb 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -6.01% | 10,510 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 4.13% | 13,580 |
| Feb 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.18% | 700 |
| Feb 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.78% | 30,936 |
| Feb 11, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.44% | 1,089 |
| Feb 10, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 9.04% | 3,200 |
| Feb 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -6.47% | 1,405 |
| Feb 6, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.30% | 31,262 |
| Feb 5, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 10.78% | 10,693 |
| Feb 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.73% | 426 |
| Feb 3, 2025 | 0.19 | 0.20 | 0.16 | 0.19 | 0.19 | 8.25% | 108,290 |
| Jan 31, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -11.78% | 22,912 |
| Jan 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.16% | 2,012 |
| Jan 29, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.29% | 20,829 |
| Jan 28, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.26% | 25,269 |
| Jan 27, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -2.50% | 73,504 |
| Jan 24, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -0.07% | 72,823 |
| Jan 23, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 9.17% | 158,396 |
| Jan 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.80% | 8,788 |
| Jan 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.28% | 27,479 |
| Jan 17, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.74% | 28,776 |