Range Capital Acquisition Corp. (RANG)
NASDAQ: RANG · Real-Time Price · USD
Range Capital Acquisition currently trades with the ticker symbol RANGU
10.01
-0.06 (-0.60%)
Feb 21, 2025, 4:00 PM EST - Market closed
Range Capital Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 10.40 | 10.40 | 10.17 | 10.22 | 10.22 | 0.15% | 10,806 |
| Feb 19, 2025 | 10.18 | 10.33 | 10.17 | 10.20 | 10.20 | -1.16% | 4,476 |
| Feb 18, 2025 | 10.19 | 10.34 | 10.18 | 10.32 | 10.32 | 1.67% | 7,111 |
| Feb 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | 568 |
| Feb 13, 2025 | 10.19 | 10.20 | 10.16 | 10.16 | 10.16 | - | 1,142 |
| Feb 12, 2025 | 10.49 | 10.95 | 10.14 | 10.16 | 10.16 | 0.10% | 9,958 |
| Feb 11, 2025 | 10.25 | 10.88 | 10.14 | 10.15 | 10.15 | 0.10% | 22,661 |
| Feb 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% | 990 |
| Feb 7, 2025 | 10.67 | 11.05 | 10.14 | 10.18 | 10.18 | 0.20% | 10,206 |
| Feb 6, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.15% | 971 |
| Feb 5, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | -0.05% | 25,916 |
| Feb 4, 2025 | 10.20 | 10.20 | 10.14 | 10.15 | 10.15 | -0.78% | 4,422 |
| Feb 3, 2025 | 10.13 | 10.78 | 10.13 | 10.23 | 10.23 | 0.79% | 39,870 |
| Jan 31, 2025 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | - | 5,411 |
| Jan 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.05% | 3,766 |
| Jan 29, 2025 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | 0.35% | 15,138 |
| Jan 28, 2025 | 10.10 | 10.12 | 10.10 | 10.11 | 10.11 | 0.05% | 5,846 |
| Jan 27, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 53 |
| Jan 24, 2025 | 10.10 | 10.12 | 10.09 | 10.11 | 10.11 | -1.80% | 129,575 |
| Jan 23, 2025 | 10.12 | 10.29 | 10.09 | 10.29 | 10.29 | 1.98% | 3,358 |
| Jan 22, 2025 | 10.12 | 10.12 | 10.09 | 10.09 | 10.09 | - | 11,699 |
| Jan 21, 2025 | 10.12 | 10.12 | 10.09 | 10.09 | 10.09 | -0.15% | 9,564 |
| Jan 17, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.05% | 32,950 |
| Jan 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 216 |
| Jan 15, 2025 | 10.09 | 10.10 | 10.07 | 10.10 | 10.10 | 0.05% | 22,641 |
| Jan 14, 2025 | 10.57 | 11.01 | 10.04 | 10.10 | 10.10 | -0.05% | 29,063 |
| Jan 13, 2025 | 10.02 | 10.20 | 10.02 | 10.10 | 10.10 | 0.24% | 3,301 |
| Jan 10, 2025 | 10.52 | 10.52 | 10.03 | 10.08 | 10.08 | 0.56% | 1,206 |
| Jan 8, 2025 | 10.04 | 10.04 | 10.01 | 10.02 | 10.02 | - | 13,230 |
| Jan 7, 2025 | 10.01 | 10.06 | 10.00 | 10.02 | 10.02 | -0.45% | 41,765 |
| Jan 6, 2025 | 10.01 | 10.07 | 10.01 | 10.07 | 10.07 | 0.15% | 50,978 |
| Jan 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 14 |
| Jan 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 103,221 |
| Dec 31, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 105 |
| Dec 30, 2024 | 10.22 | 10.22 | 10.05 | 10.05 | 10.05 | - | 521 |
| Dec 27, 2024 | 10.02 | 10.17 | 10.02 | 10.05 | 10.05 | 0.30% | 59,922 |
| Dec 26, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.15% | 15,507 |
| Dec 24, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 79,145 |
| Dec 23, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 617,678 |