Range Capital Acquisition Corp. (RANG)
NASDAQ: RANG · Real-Time Price · USD
10.41
+0.03 (0.29%)
Oct 3, 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 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 |
| 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 |