Range Capital Acquisition Corp. (RANG)
NASDAQ: RANG · Real-Time Price · USD
10.26
0.00 (0.00%)
Sep 10, 2025, 4:00 PM - Market open
Range Capital Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 2,800 |
| Sep 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 8 |
| Sep 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 12 |
| Sep 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 625 |
| Sep 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 2 |
| Sep 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 2 |
| Sep 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 10 |
| Aug 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 10 |
| Aug 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,365 |
| Aug 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 17 |
| Aug 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 14 |
| Aug 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 15 |
| Aug 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% | 130 |
| Aug 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 73 |
| Aug 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Aug 19, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 100 |
| Aug 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% | 126 |
| Aug 15, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 115 |
| Aug 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 116 |
| Aug 13, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 7,611 |
| Aug 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | 116 |
| Aug 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 3 |
| Aug 8, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 118 |
| Aug 7, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | - | 5,218 |
| Aug 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Aug 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 122 |
| Aug 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 122 |
| Aug 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 128 |
| Jul 31, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | 138 |
| Jul 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 5 |
| Jul 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 10 |
| Jul 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Jul 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.59% | 994 |
| Jul 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% | 1,141 |
| Jul 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 50 |
| Jul 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | 2,691 |
| Jul 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | 877 |
| Jul 17, 2025 | 10.50 | 10.50 | 10.27 | 10.30 | 10.30 | 0.39% | 12,756 |
| Jul 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Jul 15, 2025 | 10.50 | 10.50 | 10.26 | 10.26 | 10.26 | 0.10% | 2,141 |
| Jul 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 101 |
| Jul 11, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 6,420 |
| Jul 10, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | 0.29% | 5,011 |
| Jul 9, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.19% | 202 |
| Jul 8, 2025 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | 0.29% | 2,814 |
| Jul 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 108 |
| Jul 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Jul 2, 2025 | 10.22 | 10.30 | 10.19 | 10.22 | 10.22 | -0.20% | 382,447 |
| Jul 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | 12,056 |