NASDAQ : RANG
Range Capital Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 73.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Range Capital Acquisition Corp. (RANG) closed at 10.92 USD on 2026-10-26. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-26 | 10.92 | 10.92 | 10.92 | 10.92 | 2,327 | +0.18% |
| 2026-10-22 | 10.91 | 10.91 | 10.9 | 10.9 | 273 | +0.00% |
| 2026-10-19 | 10.9 | 10.9 | 10.9 | 10.9 | 526 | +0.18% |
| 2026-10-09 | 10.875 | 10.88 | 10.875 | 10.88 | 6,131 | +0.00% |
| 2026-10-07 | 10.87 | 10.89 | 10.87 | 10.88 | 2,673 | +0.00% |
| 2026-10-06 | 10.88 | 10.88 | 10.88 | 10.88 | 670 | +0.18% |
| 2026-09-29 | 10.86 | 10.86 | 10.86 | 10.86 | 591 | +0.00% |
| 2026-09-28 | 10.859 | 10.86 | 10.859 | 10.86 | 940 | +0.00% |
| 2026-09-25 | 10.86 | 10.86 | 10.86 | 10.86 | 2,420 | +0.09% |
| 2026-09-24 | 10.85 | 10.85 | 10.85 | 10.85 | 1,113 | +0.18% |
| 2026-09-18 | 10.83 | 10.83 | 10.83 | 10.83 | 2,201 | +0.00% |
| 2026-09-17 | 10.84 | 10.84 | 10.83 | 10.83 | 851 | +0.09% |
| 2026-09-16 | 10.86 | 10.87 | 10.82 | 10.82 | 2,618 | +0.00% |
| 2026-09-14 | 10.82 | 10.82 | 10.82 | 10.82 | 997 | +0.09% |
| 2026-09-11 | 10.81 | 10.81 | 10.81 | 10.81 | 2,143 | +0.46% |
| 2026-08-31 | 10.74 | 10.76 | 10.72 | 10.76 | 4,058 | -0.28% |
| 2026-08-28 | 10.8 | 10.8 | 10.79 | 10.79 | 894 | -0.09% |
| 2026-08-27 | 10.79 | 10.8 | 10.79 | 10.8 | 57,157 | +0.00% |
| 2026-08-25 | 10.8 | 10.8 | 10.8 | 10.8 | 960 | +0.09% |
| 2026-08-21 | 10.79 | 10.79 | 10.79 | 10.79 | 1,367 | +0.00% |
| 2026-08-19 | 10.79 | 10.79 | 10.79 | 10.79 | 533 | +0.28% |
| 2026-08-18 | 10.76 | 10.76 | 10.76 | 10.76 | 1,144 | +0.00% |
| 2026-08-17 | 10.75 | 10.76 | 10.75 | 10.76 | 609 | +0.09% |
| 2026-08-14 | 10.75 | 10.75 | 10.74 | 10.75 | 1,412 | +0.00% |
| 2026-08-13 | 10.73 | 10.75 | 10.73 | 10.75 | 6,439 | +0.09% |
| 2026-08-11 | 10.74 | 10.74 | 10.74 | 10.74 | 1,527 | +0.09% |
| 2026-08-10 | 10.73 | 10.73 | 10.72 | 10.73 | 3,140 | +0.00% |
| 2026-08-07 | 10.72 | 10.73 | 10.72 | 10.73 | 2,511 | +0.00% |
| 2026-08-06 | 10.72 | 10.73 | 10.72 | 10.73 | 810 | +0.19% |
| 2026-08-05 | 10.71 | 10.71 | 10.71 | 10.71 | 534 | +0.00% |
| 2026-08-03 | 10.71 | 10.71 | 10.71 | 10.71 | 513 | -0.19% |
| 2026-07-31 | 10.73 | 10.73 | 10.73 | 10.73 | 1,142 | +0.00% |
| 2026-07-30 | 10.73 | 10.73 | 10.73 | 10.73 | 105 | +0.09% |
| 2026-07-27 | 10.72 | 10.72 | 10.72 | 10.72 | 1,318 | +0.28% |
| 2026-07-16 | 10.69 | 10.69 | 10.69 | 10.69 | 115 | +0.00% |
| 2026-07-07 | 10.67 | 10.69 | 10.67 | 10.69 | 2,628 | -0.05% |
| 2026-07-01 | 10.62 | 11.665 | 10.62 | 10.695 | 4,143 | +0.00% |
| 2026-06-29 | 10.72 | 10.72 | 10.695 | 10.695 | 4,013 | +0.14% |
| 2026-06-26 | 10.68 | 10.68 | 10.68 | 10.68 | 3,029 | +0.09% |
| 2026-06-25 | 10.61 | 10.67 | 10.61 | 10.67 | 18,789 | +0.57% |
| 2026-06-24 | 10.61 | 10.61 | 10.61 | 10.61 | 213 | -0.09% |
| 2026-06-16 | 10.61 | 10.62 | 10.61 | 10.62 | 4,301 | +0.09% |
| 2026-06-15 | 10.61 | 10.61 | 10.61 | 10.61 | 9,120 | -0.09% |
| 2026-06-09 | 10.61 | 10.62 | 10.61 | 10.62 | 10,383 | +0.09% |
| 2026-06-08 | 10.61 | 10.61 | 10.61 | 10.61 | 108 | +0.00% |
| 2026-06-04 | 10.61 | 10.61 | 10.61 | 10.61 | 267 | +0.00% |
| 2026-06-03 | 10.61 | 10.61 | 10.61 | 10.61 | 15,366 | +0.19% |
| 2026-06-02 | 10.65 | 10.65 | 10.59 | 10.59 | 443 | -0.19% |
| 2026-06-01 | 10.6 | 10.62 | 10.6 | 10.61 | 106,484 | +0.00% |
| 2026-05-26 | 10.61 | 10.61 | 10.61 | 10.61 | 983 | -0.09% |
| 2026-05-22 | 10.62 | 10.62 | 10.62 | 10.62 | 10,080 | +0.00% |
| 2026-05-21 | 10.618 | 10.62 | 10.61 | 10.62 | 490 | +0.19% |
| 2026-05-20 | 10.61 | 10.61 | 10.6 | 10.6 | 1,382 | +0.09% |
| 2026-05-18 | 10.59 | 10.59 | 10.59 | 10.59 | 1,306 | -0.09% |
| 2026-05-15 | 10.59 | 10.6 | 10.59 | 10.6 | 115,269 | +0.09% |
| 2026-05-14 | 10.6 | 10.6 | 10.59 | 10.59 | 16,802 | -0.09% |
| 2026-05-13 | 10.61 | 10.61 | 10.6 | 10.6 | 33,353 | -0.09% |
| 2026-05-12 | 10.6 | 10.61 | 10.6 | 10.61 | 625,557 | +0.28% |
| 2026-05-08 | 10.58 | 10.58 | 10.58 | 10.58 | 5,029 | -0.28% |
| 2026-05-07 | 10.59 | 10.61 | 10.59 | 10.61 | 100,100 | +0.19% |
| 2026-05-06 | 10.6 | 10.6 | 10.58 | 10.59 | 474,243 | +0.09% |
| 2026-05-04 | 10.58 | 10.58 | 10.58 | 10.58 | 14,529 | +0.00% |
| 2026-05-01 | 10.58 | 10.58 | 10.58 | 10.58 | 9,528 | -0.19% |
| 2026-04-30 | 10.62 | 10.62 | 10.6 | 10.6 | 288 | +0.19% |
| 2026-04-29 | 10.58 | 10.58 | 10.58 | 10.58 | 916 | +0.00% |