Range Impact Inc (PK) Historical Data - RNGE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	16.6666666667	0.3	0.3775	0.29	29167	0.33496342	CS
4	0.024	7.36196319018	0.326	0.3775	0.29	21740	0.32690297	CS
12	0.04	12.9032258065	0.31	0.41	0.29	23702	0.34520413	CS
26	0	0	0.35	0.55	0.2	35754	0.35389782	CS
52	0.23	191.666666667	0.12	0.55	0.1	35909	0.34935592	CS
156	0.23	191.666666667	0.12	0.55	0.1	35909	0.34935592	CS
260	0.23	191.666666667	0.12	0.55	0.1	35909	0.34935592	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719523200	0.35	0.01	2.94	0.33	0.3775	0.33	47489
1719437040	0.34	0.02	6.25	0.315	0.34	0.315	65820
1719350880	0.32	-0.02	-5.88	0.295	0.32	0.295	2266
1719264540	0.34	0	0.00	0.31	0.359	0.295	29894
1719005220	0.34	0.02	6.25	0.31	0.34	0.31	13394
1718918640	0.32	0.02	6.67	0.3	0.32	0.29	34459
1718746140	0.3	-0.0157	-4.97	0.301	0.31	0.3	25925
1718659680	0.3157	0.0146	4.85	0.301	0.3255	0.301	10210
1718400300	0.3011	-0.0259	-7.92	0.3141	0.33	0.3011	39413
1718314140	0.327	-0.003	-0.91	0.33	0.33	0.327	3000
1718227380	0.33	0.005	1.54	0.325	0.36	0.3011	93535
1718141340	0.325	0	0.00	0.325	0.35	0.325	2700
1718054880	0.325	-0.005	-1.52	0.33	0.3469	0.325	11674
1717795800	0.33	0	0.00	0.34	0.3448	0.33	1621
1717709400	0.33	-0.0001	-0.03	0.325	0.33	0.325	3377
1717622460	0.3301	-0.0099	-2.91	0.34	0.34043	0.33	6194
1717536360	0.34	-0.01	-2.86	0.325	0.35015	0.325	9920
1717450140	0.35	0.01103	3.25	0.34	0.35	0.325	5554
1717190940	0.33897	0.01397	4.30	0.325	0.33897	0.325	14329
1717104540	0.325	-0.0022	-0.67	0.326	0.33	0.325	39768
1717018020	0.3272	-0.0028	-0.85	0.325	0.33	0.325	39942
1716931740	0.33	-0.04	-10.81	0.342	0.3529	0.3201	123035
1716585840	0.37	0.0095	2.64	0.37	0.37	0.37	3035
1716499740	0.3605	-0.0093	-2.51	0.351	0.3605	0.351	2545
1716412800	0.3698	-0.0052	-1.39	0.3643	0.3698	0.3643	796
1716326940	0.375	0.045	13.64	0.34	0.375	0.3155	17325
1716240180	0.33	-0.0248	-6.99	0.352	0.36	0.302	199923
1715981340	0.3548	-0.0352	-9.03	0.352	0.36	0.352	16573
1715894940	0.39	-0.01	-2.50	0.4	0.4	0.39	1896
1715808000	0.4	0.0398	11.05	0.36	0.4	0.36	16137
1715722140	0.3602	0.0002	0.06	0.36	0.375	0.36	1770
1715635200	0.36	-0.0324	-8.26	0.3775	0.395	0.36	8777
1715376000	0.3924	0.0224	6.05	0.34	0.399	0.34	43748
1715289720	0.37	0.0098	2.72	0.3600999	0.37	0.35	24960
1715203200	0.3602	0.0202	5.94	0.35	0.38	0.35	7291
1715117340	0.34	-0.04	-10.53	0.34	0.34	0.34	934
1715030940	0.38	0.0347	10.05	0.33	0.38	0.33	20653
1714771740	0.3453	0.01215	3.65	0.3453	0.3453	0.321	7460
1714685340	0.33315	0.01215	3.79	0.33315	0.33315	0.321	2100
1714598400	0.321	-0.039	-10.83	0.33	0.3899	0.32	51887
1714512600	0.36	-0.00495	-1.36	0.34	0.37	0.34	7883
1714425720	0.36495	0.01495	4.27	0.35	0.38	0.33	17117
1714166580	0.35	-0.03	-7.89	0.358	0.358	0.34	21816
1714080300	0.38	0.004	1.06	0.35	0.38	0.34	26250
1713994020	0.376	-0.024	-6.00	0.37	0.376	0.3602	3621
1713907740	0.4	0	0.00	0.38	0.4099999	0.35	30466
1713821340	0.4	0.059	17.30	0.341	0.4	0.3284	13042
1713561900	0.341	0	0.00	0.361	0.361	0.341	805
1713475500	0.341	0	0.00	0.341	0.3557	0.341	8973
1713389100	0.341	-0.0005	-0.15	0.3417	0.34626	0.312	31769
1713302940	0.3415	0	0.00	0.3415	0.3416	0.3415	2170
1713216000	0.3415	-0.0485	-12.44	0.38	0.38	0.33	760
1712957160	0.39	0.0849	27.83	0.3695	0.4093	0.3695	151772
1712870760	0.3051	0.0043	1.43	0.3515499	0.39	0.3051	3876
1712784000	0.3008	0.0003	0.10	0.3005	0.39	0.3005	8955
1712698140	0.3005	-0.0245	-7.54	0.3	0.3978999	0.3	19727
1712611200	0.325	-0.025	-7.14	0.35	0.3978999	0.321538	7209
1712352000	0.35	0.02	6.06	0.3	0.37395	0.3	12487
1712265780	0.33	0.0006	0.18	0.31	0.33	0.31	2158
1712179500	0.3294	-0.0006	-0.18	0.32	0.398	0.3	10177
1712092980	0.33	-0.01	-2.94	0.3999	0.3999	0.28	132524
1712006940	0.34	-0.035	-9.33	0.35	0.384	0.32	48493
1711660800	0.375	0.005	1.35	0.4099999	0.4099999	0.37	26539

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Range Impact Inc (PK) (RNGE)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Range Impact Inc (PK) (RNGE) Historical

Range Impact Inc (PK) (RNGE)

Professional-Grade Tools, for Individual Investors.

Your Recent History