Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Range Impact Inc (PK) (RNGE)
Range Impact Inc (PK) (RNGE) Historical

RNGE Range Impact Inc (PK)

0.36855

0.00 (0.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

RNGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.36855	0.00	0.00%	0.35965	0.36855	0.35965	1,988
Jul 18 2024	0.36855	0.01855	5.30%	0.36	0.36855	0.36	2,464
Jul 17 2024	0.35	-0.02886	-7.62%	0.37	0.37	0.35	5,751
Jul 16 2024	0.37886	0.02886	8.25%	0.3745	0.42495	0.3745	127,403
Jul 15 2024	0.35	-0.0092	-2.56%	0.342	0.36	0.342	10,860
Jul 12 2024	0.3592	0.0281	8.49%	0.331	0.3592	0.33	25,148
Jul 11 2024	0.3311	-0.0039	-1.16%	0.34	0.35496	0.331	20,149
Jul 10 2024	0.335	0.0039	1.18%	0.3625	0.3625	0.335	3,000
Jul 09 2024	0.3311	-0.0139	-4.03%	0.3302	0.3311	0.3302	5,824
Jul 08 2024	0.345	0.0149	4.51%	0.33	0.40	0.33	4,799
Jul 05 2024	0.3301	-0.01	-2.94%	0.3402	0.40	0.3301	41,581
Jul 03 2024	0.3401	-0.0099	-2.83%	0.35	0.42	0.34	87,408
Jul 02 2024	0.35	0.01	2.94%	0.35	0.35	0.35	1,501
Jul 01 2024	0.34	-0.02745	-7.47%	0.34	0.3625	0.34	30,220
Jun 28 2024	0.36745	0.01745	4.99%	0.36	0.36745	0.36	1,670
Jun 27 2024	0.35	0.01	2.94%	0.33	0.3775	0.33	47,489
Jun 26 2024	0.34	0.02	6.25%	0.315	0.34	0.315	65,820
Jun 25 2024	0.32	-0.02	-5.88%	0.295	0.32	0.295	2,266
Jun 24 2024	0.34	0.00	0.00%	0.31	0.359	0.295	29,894
Jun 21 2024	0.34	0.02	6.25%	0.31	0.34	0.31	13,394
Jun 20 2024	0.32	0.02	6.67%	0.30	0.32	0.29	34,459
Jun 18 2024	0.30	-0.0157	-4.97%	0.301	0.31	0.30	25,925
Jun 17 2024	0.3157	0.0146	4.85%	0.301	0.3255	0.301	10,210
Jun 14 2024	0.3011	-0.0259	-7.92%	0.3141	0.33	0.3011	39,413
Jun 13 2024	0.327	-0.003	-0.91%	0.33	0.33	0.327	3,000
Jun 12 2024	0.33	0.005	1.54%	0.325	0.36	0.3011	93,535
Jun 11 2024	0.325	0.00	0.00%	0.325	0.35	0.325	2,700
Jun 10 2024	0.325	-0.005	-1.52%	0.33	0.3469	0.325	11,674
Jun 07 2024	0.33	0.00	0.00%	0.34	0.3448	0.33	1,621
Jun 06 2024	0.33	-0.0001	-0.03%	0.325	0.33	0.325	3,377
Jun 05 2024	0.3301	-0.0099	-2.91%	0.34	0.34043	0.33	6,194
Jun 04 2024	0.34	-0.01	-2.86%	0.325	0.35015	0.325	9,920
Jun 03 2024	0.35	0.01103	3.25%	0.34	0.35	0.325	5,554
May 31 2024	0.33897	0.01397	4.30%	0.325	0.33897	0.325	14,329
May 30 2024	0.325	-0.0022	-0.67%	0.326	0.33	0.325	39,768
May 29 2024	0.3272	-0.0028	-0.85%	0.325	0.33	0.325	39,942
May 28 2024	0.33	-0.04	-10.81%	0.342	0.3529	0.3201	123,035
May 24 2024	0.37	0.0095	2.64%	0.37	0.37	0.37	3,035
May 23 2024	0.3605	-0.0093	-2.51%	0.351	0.3605	0.351	2,545
May 22 2024	0.3698	-0.0052	-1.39%	0.3643	0.3698	0.3643	796
May 21 2024	0.375	0.045	13.64%	0.34	0.375	0.3155	17,325
May 20 2024	0.33	-0.0248	-6.99%	0.352	0.36	0.302	199,923
May 17 2024	0.3548	-0.0352	-9.03%	0.352	0.36	0.352	16,573
May 16 2024	0.39	-0.01	-2.50%	0.40	0.40	0.39	1,896
May 15 2024	0.40	0.0398	11.05%	0.36	0.40	0.36	16,137
May 14 2024	0.3602	0.0002	0.06%	0.36	0.375	0.36	1,770
May 13 2024	0.36	-0.0324	-8.26%	0.3775	0.395	0.36	8,777
May 10 2024	0.3924	0.0224	6.05%	0.34	0.399	0.34	43,748
May 09 2024	0.37	0.0098	2.72%	0.3601	0.37	0.35	24,960
May 08 2024	0.3602	0.0202	5.94%	0.35	0.38	0.35	7,291
May 07 2024	0.34	-0.04	-10.53%	0.34	0.34	0.34	934
May 06 2024	0.38	0.0347	10.05%	0.33	0.38	0.33	20,653
May 03 2024	0.3453	0.01215	3.65%	0.3453	0.3453	0.321	7,460
May 02 2024	0.33315	0.01215	3.79%	0.33315	0.33315	0.321	2,100
May 01 2024	0.321	-0.039	-10.83%	0.33	0.3899	0.32	51,887
Apr 30 2024	0.36	-0.00495	-1.36%	0.34	0.37	0.34	7,883
Apr 29 2024	0.36495	0.01495	4.27%	0.35	0.38	0.33	17,117
Apr 26 2024	0.35	-0.03	-7.89%	0.358	0.358	0.34	21,816
Apr 25 2024	0.38	0.004	1.06%	0.35	0.38	0.34	26,250
Apr 24 2024	0.376	-0.024	-6.00%	0.37	0.376	0.3602	3,621
Apr 23 2024	0.40	0.00	0.00%	0.38	0.41	0.35	30,466
Apr 22 2024	0.40	0.059	17.30%	0.341	0.40	0.3284	13,042

Range Impact (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions