Range Impact, Inc. (RNGE)
OTCMKTS · Delayed Price · Currency is USD
0.1700
-0.0250 (-12.82%)
At close: Apr 15, 2026
Range Impact Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -3.74% | 5,547 |
| Feb 13, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.15% | 5,330 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -8.39% | 119,003 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.91% | 4,981 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.81% | 27,679 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 1,106 |
| Feb 6, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | - | 5,806 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 254 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 17,049 |
| Feb 3, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 1,358 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.22% | 1,144 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,680 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.86% | 10,250 |
| Jan 28, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 2.94% | 10,169 |