Range Capital Acquisition Corp II (RNGT)
NASDAQ: RNGT · Real-Time Price · USD
10.02
+0.04 (0.40%)
Feb 10, 2026, 4:00 PM EST - Market closed
RNGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | 0.40% | 78,225 |
| Feb 9, 2026 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | -0.10% | 75,327 |
| Feb 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 152 |
| Feb 5, 2026 | 10.03 | 10.03 | 9.99 | 9.99 | 9.99 | -0.60% | 356 |
| Feb 4, 2026 | 10.03 | 10.05 | 10.01 | 10.05 | 10.05 | 0.20% | 7,508 |
| Feb 3, 2026 | 10.01 | 10.03 | 9.99 | 10.03 | 10.03 | 0.25% | 12,503 |
| Feb 2, 2026 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.15% | 412,553 |
| Jan 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 131 |
| Jan 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 131 |
| Jan 28, 2026 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 4,430 |
| Jan 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 142 |
| Jan 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 195 |
| Jan 23, 2026 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 0.10% | 610 |
| Jan 22, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.30% | 155 |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 162 |
| Jan 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Jan 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 186 |
| Jan 15, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 108,793 |
| Jan 14, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.40% | 26,092 |
| Jan 13, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 100,147 |
| Jan 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 2,001 |
| Jan 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 165 |
| Jan 8, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 38,492 |
| Jan 7, 2026 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | - | 13,748 |
| Jan 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 108,130 |
| Jan 5, 2026 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | -0.50% | 166,082 |
| Jan 2, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 5,013 |
| Dec 30, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 216 |
| Dec 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% | 1,246 |
| Dec 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 407 |
| Dec 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 504 |
| Dec 23, 2025 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | - | 639,506 |
| Dec 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 4,116 |
| Dec 18, 2025 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | -0.10% | 300 |
| Dec 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 20,000 |
| Dec 16, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | - | 29,170 |
| Dec 15, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 152,047 |
| Dec 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 17,005 |
| Dec 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 547 |
| Dec 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 31,172 |
| Dec 5, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 3,669 |
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 303,650 |
| Dec 2, 2025 | 10.01 | 10.03 | 10.00 | 10.00 | 10.00 | 0.10% | 2,511 |
| Dec 1, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 386,582 |
| Nov 28, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 2,418 |
| Nov 26, 2025 | 10.02 | 10.05 | 10.00 | 10.00 | 10.00 | -0.20% | 59,458 |
| Nov 25, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 3,904 |