Range Capital Acquisition Corp. (RANG)
NASDAQ: RANG · Real-Time Price · USD
10.03
+0.01 (0.10%)
At close: Mar 28, 2025, 4:00 PM
10.41
+0.38 (3.82%)
After-hours: Mar 28, 2025, 4:27 PM EDT
Range Capital Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | - | - | 100 |
| Mar 27, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 1,600 |
| Mar 26, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 2,298 |
| Mar 25, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Mar 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 116 |
| Mar 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Mar 20, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | -0.13% | 32,217 |
| Mar 19, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.13% | 100 |
| Mar 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Mar 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Mar 14, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 155 |
| Mar 13, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 213 |
| Mar 12, 2025 | 10.04 | 10.08 | 10.01 | 10.02 | 10.02 | - | 7,129 |
| Mar 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Mar 10, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 228,403 |
| Mar 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 308 |
| Mar 6, 2025 | 10.01 | 10.03 | 10.00 | 10.00 | 10.00 | - | 720 |
| Mar 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 125,000 |
| Mar 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 27, 2025 | 10.02 | 10.03 | 10.00 | 10.00 | 10.00 | -0.10% | 2,108 |
| Feb 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.20% | 1,030 |
| Feb 25, 2025 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.20% | 1,430 |
| Feb 24, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 50 |
| Feb 21, 2025 | 10.00 | 10.10 | 9.99 | 10.01 | 10.01 | -0.30% | 304,054 |
| Feb 20, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 0.50% | 5,606 |
| Feb 19, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 56 |
| Feb 18, 2025 | 10.40 | 10.64 | 9.97 | 9.99 | 9.99 | 0.10% | 103,152 |
| Feb 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 762 |
| Feb 13, 2025 | 10.37 | 10.37 | 9.96 | 9.98 | 9.98 | 0.15% | 286,191 |
| Feb 12, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.05% | 69,105 |
| Feb 11, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 435,752 |
| Feb 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 50,267 |
| Feb 7, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 18,500 |
| Feb 6, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | - | 36,527 |
| Feb 5, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | - | 900 |
| Feb 4, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | - | 867 |
| Feb 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jan 31, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 50,000 |
| Jan 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 6,424 |
| Jan 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 268 |
| Jan 28, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 27,002 |
| Jan 27, 2025 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | -0.10% | 20,496 |
| Jan 24, 2025 | 9.94 | 10.03 | 9.94 | 9.95 | 9.95 | 0.10% | 49,500 |
| Jan 23, 2025 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | - | 6,052 |
| Jan 22, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 5,082 |
| Jan 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 1,643 |
| Jan 17, 2025 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.20% | 124,749 |
| Jan 16, 2025 | 9.93 | 9.93 | 9.91 | 9.92 | 9.92 | - | 1,281,922 |