Range Capital Acquisition Corp. (RANG)
NASDAQ: RANG · Real-Time Price · USD
10.24
-0.01 (-0.10%)
Aug 15, 2025, 4:00 PM - Market closed
Range Capital Acquisition Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.59% | 994 |
Jul 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% | 1,141 |
Jul 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 50 |
Jul 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | 2,691 |
Jul 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | 877 |
Jul 17, 2025 | 10.50 | 10.50 | 10.27 | 10.30 | 10.30 | 0.39% | 12,756 |
Jul 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
Jul 15, 2025 | 10.50 | 10.50 | 10.26 | 10.26 | 10.26 | 0.10% | 2,141 |
Jul 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 101 |
Jul 11, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 6,420 |
Jul 10, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | 0.29% | 5,011 |
Jul 9, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.19% | 202 |
Jul 8, 2025 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | 0.29% | 2,814 |
Jul 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 108 |
Jul 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
Jul 2, 2025 | 10.22 | 10.30 | 10.19 | 10.22 | 10.22 | -0.20% | 382,447 |
Jul 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | 12,056 |
Jun 30, 2025 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | - | 688 |
Jun 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
Jun 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
Jun 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
Jun 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
Jun 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
Jun 20, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - | 292 |
Jun 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 103 |
Jun 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | 106 |
Jun 16, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | -1.91% | 9,475 |
Jun 13, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
Jun 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 1 |
Jun 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 5 |
Jun 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 74 |
Jun 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.95% | 1,739 |
Jun 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
Jun 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |