Range Capital Acquisition Corp. (RANG)
NASDAQ: RANG · Real-Time Price · USD
10.15
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
Range Capital Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 62 |
| May 8, 2025 | 10.30 | 10.30 | 10.13 | 10.13 | 10.13 | -1.70% | 1,614 |
| May 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 3,562 |
| May 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.85% | 1,806 |
| May 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 12 |
| May 2, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | -0.07% | 1,010 |
| May 1, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.21% | 8,967 |
| Apr 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.19% | 4,883 |
| Apr 29, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Apr 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | 151 |
| Apr 25, 2025 | 10.07 | 10.10 | 10.06 | 10.10 | 10.10 | 0.30% | 65,727 |
| Apr 24, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 87,715 |
| Apr 23, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 4 |
| Apr 22, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.30% | 1,214 |
| Apr 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 28 |
| Apr 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 36 |
| Apr 16, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.50% | 6,527 |
| Apr 15, 2025 | 10.04 | 10.09 | 10.04 | 10.09 | 10.09 | 0.50% | 10,272 |
| Apr 14, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | -0.10% | 115,650 |
| Apr 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1 |
| Apr 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 2,102 |
| Apr 9, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 7,554 |
| Apr 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.01% | 8,148 |
| Apr 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 227 |
| Apr 4, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.09% | 786 |
| Apr 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 34 |
| Apr 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 2,653 |
| Apr 1, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 2,300 |
| Mar 31, 2025 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.20% | 921 |
| Mar 28, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 100 |
| Mar 27, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 1,600 |
| Mar 26, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 2,298 |
| Mar 25, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Mar 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 116 |
| Mar 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Mar 20, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | -0.13% | 32,217 |
| Mar 19, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.13% | 100 |
| Mar 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Mar 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Mar 14, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 155 |
| Mar 13, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 213 |
| Mar 12, 2025 | 10.04 | 10.08 | 10.01 | 10.02 | 10.02 | - | 7,129 |
| Mar 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Mar 10, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 228,403 |
| Mar 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 308 |
| Mar 6, 2025 | 10.01 | 10.03 | 10.00 | 10.00 | 10.00 | - | 720 |
| Mar 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 125,000 |
| Mar 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |