NASDAQ : RNGT
Range Capital Acquisition Corp II — Price history
Financials · Shell Companies · United States
Last price 10.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 319.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Range Capital Acquisition Corp II (RNGT) closed at 10.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.22 | 10.23 | 10.22 | 10.2 | 3 | +0.00% |
| 2026-10-30 | 10.2 | 10.2 | 10.2 | 10.2 | 27,277 | +0.00% |
| 2026-10-29 | 10.19 | 10.2 | 10.19 | 10.2 | 51,783 | +0.10% |
| 2026-10-28 | 10.19 | 10.19 | 10.19 | 10.19 | 20,133 | +0.20% |
| 2026-10-19 | 10.17 | 10.18 | 10.17 | 10.17 | 566,765 | +0.00% |
| 2026-10-16 | 10.185 | 10.185 | 10.17 | 10.17 | 1,127,065 | -0.10% |
| 2026-10-15 | 10.2 | 10.2 | 10.18 | 10.18 | 126,383 | -0.20% |
| 2026-10-13 | 10.191 | 10.2 | 10.19 | 10.2 | 19,010 | +0.00% |
| 2026-10-12 | 10.19 | 10.2 | 10.19 | 10.2 | 214,235 | +0.10% |
| 2026-10-07 | 10.19 | 10.19 | 10.19 | 10.19 | 537 | +0.00% |
| 2026-09-30 | 10.19 | 10.19 | 10.19 | 10.19 | 685 | +0.10% |
| 2026-09-29 | 10.18 | 10.18 | 10.18 | 10.18 | 655 | +0.10% |
| 2026-09-23 | 10.17 | 10.17 | 10.17 | 10.17 | 25,930 | +0.00% |
| 2026-09-17 | 10.18 | 10.196 | 10.17 | 10.17 | 480,784 | -0.10% |
| 2026-09-15 | 10.18 | 10.18 | 10.18 | 10.18 | 25,002 | +0.10% |
| 2026-09-08 | 10.185 | 10.185 | 10.17 | 10.17 | 3,113 | -0.10% |
| 2026-09-04 | 10.18 | 10.18 | 10.18 | 10.18 | 146 | +0.20% |
| 2026-09-03 | 10.16 | 10.16 | 10.16 | 10.16 | 113 | -0.20% |
| 2026-08-31 | 10.18 | 10.18 | 10.18 | 10.18 | 1,103 | +0.39% |
| 2026-08-28 | 10.14 | 10.14 | 10.14 | 10.14 | 3,857 | -0.10% |
| 2026-08-27 | 10.15 | 10.15 | 10.15 | 10.15 | 5,155 | +0.10% |
| 2026-08-25 | 10.15 | 10.15 | 10.14 | 10.14 | 20,220 | +0.00% |
| 2026-08-24 | 10.13 | 10.14 | 10.13 | 10.14 | 104,329 | +0.00% |
| 2026-08-21 | 10.14 | 10.14 | 10.14 | 10.14 | 755 | +0.10% |
| 2026-08-19 | 10.13 | 10.13 | 10.13 | 10.13 | 3,012 | -0.20% |
| 2026-08-14 | 10.15 | 10.15 | 10.15 | 10.15 | 321 | +0.00% |
| 2026-08-13 | 10.15 | 10.15 | 10.15 | 10.15 | 611 | +0.00% |
| 2026-08-12 | 10.15 | 10.15 | 10.15 | 10.15 | 576 | +0.24% |
| 2026-08-04 | 10.13 | 10.13 | 10.11 | 10.126 | 12,321 | -0.24% |
| 2026-08-03 | 10.15 | 10.15 | 10.15 | 10.15 | 516 | +0.40% |
| 2026-07-28 | 10.11 | 10.11 | 10.11 | 10.11 | 867 | -0.10% |
| 2026-07-22 | 10.12 | 10.12 | 10.12 | 10.12 | 1,106 | +0.00% |
| 2026-07-14 | 10.12 | 10.12 | 10.12 | 10.12 | 506 | -0.39% |
| 2026-07-09 | 10.08 | 10.16 | 10.08 | 10.16 | 5,203 | +0.59% |
| 2026-07-07 | 10.1 | 10.1 | 10.1 | 10.1 | 25,850 | -0.10% |
| 2026-07-01 | 10.11 | 10.11 | 10.11 | 10.11 | 54,821 | +0.00% |
| 2026-06-30 | 10.11 | 10.11 | 10.11 | 10.11 | 28,507 | +0.20% |
| 2026-06-24 | 10.08 | 10.09 | 10.08 | 10.09 | 13,704 | +0.00% |
| 2026-06-22 | 10.08 | 10.099 | 10.08 | 10.09 | 574,355 | +0.10% |
| 2026-06-15 | 10.12 | 10.12 | 10.08 | 10.08 | 2,354 | +0.10% |
| 2026-06-11 | 10.07 | 10.07 | 10.07 | 10.07 | 352 | +0.00% |
| 2026-06-10 | 10.13 | 10.13 | 10.07 | 10.07 | 4,534 | -0.40% |
| 2026-06-09 | 10.128 | 10.128 | 10.08 | 10.11 | 3,516 | +0.30% |
| 2026-06-08 | 10.1 | 10.1 | 10.08 | 10.08 | 1,081 | +0.00% |
| 2026-06-03 | 10.08 | 10.08 | 10.08 | 10.08 | 3,103 | -0.20% |
| 2026-06-01 | 10.1 | 10.1 | 10.1 | 10.1 | 113 | -0.10% |
| 2026-05-29 | 10.07 | 10.11 | 10.065 | 10.11 | 17,323 | +0.40% |
| 2026-05-28 | 10.07 | 10.07 | 10.07 | 10.07 | 192 | +0.30% |
| 2026-05-27 | 10.07 | 10.07 | 10.04 | 10.04 | 218 | -0.30% |
| 2026-05-26 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | +0.00% |
| 2026-05-21 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | +0.30% |
| 2026-05-20 | 10.04 | 10.04 | 10.04 | 10.04 | 643 | -0.30% |
| 2026-05-19 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | +0.00% |
| 2026-05-18 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | +0.30% |
| 2026-05-15 | 10.04 | 10.04 | 10.04 | 10.04 | 106 | -0.30% |
| 2026-05-14 | 10.06 | 10.07 | 10.06 | 10.07 | 1,145 | +0.20% |
| 2026-05-13 | 10.05 | 10.05 | 10.05 | 10.05 | 482 | +0.10% |
| 2026-05-12 | 10.06 | 10.06 | 10.04 | 10.04 | 5,101 | +0.00% |
| 2026-05-11 | 10.04 | 10.045 | 10.03 | 10.04 | 30,106 | +0.00% |
| 2026-05-08 | 10.04 | 10.04 | 10.04 | 10.04 | 228 | -0.20% |
| 2026-05-07 | 10.06 | 10.06 | 10.06 | 10.06 | 100 | +0.30% |
| 2026-05-06 | 10.06 | 10.06 | 10.03 | 10.03 | 50,100 | +0.10% |
| 2026-05-04 | 10.02 | 10.02 | 10.02 | 10.02 | 438 | -0.10% |