Range Capital Acquisition Corp. (RANG)
NASDAQ: RANG · Real-Time Price · USD
10.63
+0.10 (0.93%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Range Capital Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 7 |
| Oct 29, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 502 |
| Oct 28, 2025 | 10.53 | 10.60 | 10.53 | 10.53 | 10.53 | - | 12,249 |
| Oct 27, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 1,753 |
| Oct 24, 2025 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | -1.22% | 580 |
| Oct 23, 2025 | 10.55 | 10.70 | 10.55 | 10.66 | 10.66 | 1.23% | 3,470 |
| Oct 22, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 38,582 |
| Oct 21, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 5,709 |
| Oct 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% | 2,185 |
| Oct 17, 2025 | 10.52 | 10.55 | 10.52 | 10.54 | 10.54 | 0.14% | 171,877 |
| Oct 16, 2025 | 10.47 | 10.55 | 10.47 | 10.53 | 10.53 | -0.24% | 522,249 |
| Oct 15, 2025 | 10.48 | 10.55 | 10.48 | 10.55 | 10.55 | -0.57% | 8,180 |
| Oct 14, 2025 | 10.70 | 10.70 | 10.60 | 10.61 | 10.61 | -1.12% | 6,668 |
| Oct 13, 2025 | 10.85 | 11.13 | 10.48 | 10.73 | 10.73 | 2.58% | 10,534 |
| Oct 10, 2025 | 10.44 | 10.70 | 10.40 | 10.46 | 10.46 | 0.05% | 18,172 |
| Oct 9, 2025 | 10.42 | 10.46 | 10.42 | 10.46 | 10.46 | 0.43% | 13,958 |
| Oct 8, 2025 | 10.42 | 10.44 | 10.40 | 10.41 | 10.41 | 0.10% | 12,584 |
| Oct 7, 2025 | 10.42 | 10.43 | 10.40 | 10.40 | 10.40 | -0.19% | 6,975 |
| Oct 6, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 0.10% | 5,009 |
| Oct 3, 2025 | 10.39 | 10.43 | 10.39 | 10.41 | 10.41 | 0.29% | 37,599 |
| Oct 2, 2025 | 10.38 | 10.39 | 10.38 | 10.38 | 10.38 | 0.10% | 102,007 |
| Oct 1, 2025 | 10.36 | 10.38 | 10.35 | 10.37 | 10.37 | 0.78% | 20,916 |
| Sep 30, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 29, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 108 |
| Sep 26, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 24, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 100 |
| Sep 23, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 0.10% | 509 |
| Sep 22, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 13 |
| Sep 19, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 705 |
| Sep 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Sep 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 5 |
| Sep 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 9 |
| Sep 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 753 |
| Sep 12, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 7 |
| Sep 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 9 |
| 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 |