Range Capital Acquisition Corp II (RNGT)
NASDAQ: RNGT · Real-Time Price · USD
10.19
-0.01 (-0.10%)
Oct 31, 2025, 4:00 PM EDT - Market closed
RNGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | - | -0.10% | 10,587 |
| Oct 30, 2025 | 10.20 | 10.20 | 10.17 | 10.20 | 10.20 | - | 2,847 |
| Oct 29, 2025 | 10.19 | 10.20 | 10.17 | 10.20 | 10.20 | 0.20% | 81,329 |
| Oct 28, 2025 | 10.19 | 10.20 | 10.18 | 10.18 | 10.18 | -0.10% | 26,788 |
| Oct 27, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.10% | 3,792 |
| Oct 24, 2025 | 10.21 | 10.21 | 10.18 | 10.18 | 10.18 | -0.39% | 1,032 |
| Oct 23, 2025 | 10.10 | 10.22 | 10.10 | 10.22 | 10.22 | 0.10% | 2,354 |
| Oct 22, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 285 |
| Oct 21, 2025 | 10.11 | 10.20 | 10.11 | 10.20 | 10.20 | - | 720 |
| Oct 20, 2025 | 10.16 | 10.23 | 10.16 | 10.20 | 10.20 | 0.20% | 188,399 |
| Oct 17, 2025 | 10.24 | 10.24 | 10.15 | 10.18 | 10.18 | -0.59% | 902 |
| Oct 16, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | 407 |
| Oct 15, 2025 | 10.10 | 10.60 | 10.10 | 10.22 | 10.22 | 0.39% | 12,925 |
| Oct 14, 2025 | 10.15 | 10.18 | 10.12 | 10.18 | 10.18 | 0.79% | 177,105 |
| Oct 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 854 |
| Oct 10, 2025 | 10.04 | 10.10 | 10.04 | 10.08 | 10.08 | 0.15% | 135,757 |
| Oct 9, 2025 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 0.25% | 448,234 |
| Oct 8, 2025 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | 0.30% | 33,666 |
| Oct 7, 2025 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | - | 544,424 |
| Oct 6, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 151,169 |