Range Capital Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	10.80	10.80	10.68	10.70	-	-	8
Jun 29, 2026	10.72	10.72	10.70	10.70	10.70	0.14%	4,013
Jun 26, 2026	10.68	10.68	10.68	10.68	10.68	0.09%	3,029
Jun 25, 2026	10.61	10.67	10.61	10.67	10.67	0.57%	18,789
Jun 24, 2026	10.61	10.61	10.61	10.61	10.61	-0.09%	213
Jun 16, 2026	10.61	10.62	10.61	10.62	10.62	0.09%	4,301
Jun 15, 2026	10.61	10.61	10.61	10.61	10.61	-0.09%	9,120
Jun 9, 2026	10.61	10.62	10.61	10.62	10.62	0.09%	10,383
Jun 8, 2026	10.61	10.61	10.61	10.61	10.61	-	108
Jun 4, 2026	10.61	10.61	10.61	10.61	10.61	-	267
Jun 3, 2026	10.61	10.61	10.61	10.61	10.61	0.19%	15,366
Jun 2, 2026	10.65	10.65	10.59	10.59	10.59	-0.19%	443
Jun 1, 2026	10.60	10.62	10.60	10.61	10.61	-	106,484
May 26, 2026	10.61	10.61	10.61	10.61	10.61	-0.09%	983
May 22, 2026	10.62	10.62	10.62	10.62	10.62	-	10,080
May 21, 2026	10.62	10.62	10.61	10.62	10.62	0.19%	490
May 20, 2026	10.61	10.61	10.60	10.60	10.60	0.09%	1,382
May 18, 2026	10.59	10.59	10.59	10.59	10.59	-0.09%	1,306
May 15, 2026	10.59	10.60	10.59	10.60	10.60	0.09%	115,269
May 14, 2026	10.60	10.60	10.59	10.59	10.59	-0.09%	16,802
May 13, 2026	10.61	10.61	10.60	10.60	10.60	-0.09%	33,353
May 12, 2026	10.60	10.61	10.60	10.61	10.61	0.28%	625,557
May 8, 2026	10.58	10.58	10.58	10.58	10.58	-0.28%	5,029
May 7, 2026	10.59	10.61	10.59	10.61	10.61	0.19%	100,100
May 6, 2026	10.60	10.60	10.58	10.59	10.59	0.09%	474,243
May 4, 2026	10.58	10.58	10.58	10.58	10.58	-	14,529
May 1, 2026	10.58	10.58	10.58	10.58	10.58	-0.19%	9,528
Apr 30, 2026	10.62	10.62	10.60	10.60	10.60	0.19%	288
Apr 29, 2026	10.58	10.58	10.58	10.58	10.58	-	916
Apr 28, 2026	10.58	10.59	10.58	10.58	10.58	0.09%	2,880
Apr 21, 2026	10.58	10.58	10.57	10.57	10.57	0.09%	212,162
Apr 20, 2026	11.28	11.28	10.56	10.56	10.56	-	7,545
Apr 17, 2026	10.54	11.27	10.54	10.56	10.56	0.04%	2,900
Apr 16, 2026	11.27	11.27	10.54	10.56	10.56	0.01%	1,400
Apr 15, 2026	10.56	10.56	10.56	10.56	10.56	-0.24%	361
Apr 14, 2026	11.63	11.63	10.53	10.58	10.58	0.38%	3,700
Apr 10, 2026	10.54	10.54	10.54	10.54	10.54	-0.05%	25,075
Apr 9, 2026	10.55	10.55	10.55	10.55	10.55	0.05%	320
Apr 8, 2026	10.54	10.54	10.54	10.54	10.54	-0.09%	986
Apr 7, 2026	10.52	10.55	10.52	10.55	10.55	-	470
Apr 6, 2026	10.52	11.23	10.52	10.55	10.55	0.14%	3,351
Apr 2, 2026	10.54	10.54	10.54	10.54	10.54	-0.05%	2,076
Apr 1, 2026	10.54	10.54	10.54	10.54	10.54	0.19%	218
Mar 30, 2026	10.53	10.53	10.52	10.52	10.52	0.10%	38,554
Mar 26, 2026	10.51	10.51	10.51	10.51	10.51	-0.10%	108
Mar 25, 2026	10.52	10.52	10.52	10.52	10.52	-	2,251
Mar 23, 2026	10.50	10.52	10.50	10.52	10.52	0.19%	16,170
Mar 20, 2026	10.50	10.50	10.50	10.50	10.50	-0.14%	13,579
Mar 18, 2026	10.51	10.52	10.51	10.52	10.52	0.05%	554
Mar 16, 2026	10.51	10.51	10.51	10.51	10.51	0.10%	25,000