Range Impact, Inc. (RNGE)
OTCMKTS · Delayed Price · Currency is USD
0.2100
+0.0100 (5.00%)
May 6, 2026, 10:27 AM EST
Range Impact Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | -4.33% | 27,768 |
| May 4, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 19.32% | 4,280 |
| May 1, 2026 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | -2.22% | 31,117 |
| Apr 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.21% | 26,579 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.87% | 30,423 |
| Apr 28, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 0.05% | 11,147 |
| Apr 27, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -0.53% | 21,334 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 4,344 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -5.61% | 569 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 10.48% | 153,602 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.35% | 1,050 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | - | 128,752 |
| Apr 17, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 3.03% | 2,079 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 3,390 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -12.82% | 33,015 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,476 |
| Apr 13, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 32,361 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.74% | 2,150 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 16.97% | 71,151 |
| Apr 8, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | -5.71% | 22,098 |
| Apr 7, 2026 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 12.90% | 117,133 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.77% | 20,036 |
| Apr 2, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 5.62% | 1,986 |
| Apr 1, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 3.75% | 30,497 |
| Mar 31, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | -4.64% | 22,610 |
| Mar 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.09% | 21,590 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.00% | 5,470 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.32% | 9,895 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.87% | 1,037 |
| Mar 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.33% | 228,697 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.88% | 5,000 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 5.16% | 37,910 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.78% | 23,352 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.24% | 5,659 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.04% | 66,725 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.74% | 14,765 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.31% | 6,235 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 6.34% | 2,415 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | - | 7,580 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.39% | 1,170 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,546 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 2.65% | 401 |
| Mar 2, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -16.11% | 4,705 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.14 | 0.18 | 0.18 | - | 12,990 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 17.65% | 36,724 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.35% | 2,175 |
| Feb 23, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 3.46% | 19,143 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,105 |
| Feb 19, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -1.92% | 10,871 |
| Feb 18, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 4.56% | 16,420 |