RNGT
Range Capital Acquisition Corp II Class A
stockNASDAQ
At CloseSep 30, 2026 2:57:24 PM EDT
10.19USD0.000%(0.00)685
8.7400Bid11.63Ask2.8900SpreadPre-marketOct 1, 2026 8:02:30 AM EDT
10.17USD-0.196%(-0.02)
RNGT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +0.098% | 685 | 0.000% |
| 2026-09-29 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +0.098% | 655 | +0.098% |
| 2026-09-23 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | 0.000% | 25,930 | +0.197% |
| 2026-09-17 | 10.1800 | 10.1960 | 10.1700 | 10.1700 | -0.098% | 480,784 | +0.197% |
| 2026-09-15 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +0.098% | 25,002 | +0.098% |
| 2026-09-08 | 10.1850 | 10.1850 | 10.1700 | 10.1700 | -0.098% | 3,113 | +0.197% |
| 2026-09-04 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +0.197% | 146 | +0.098% |
| 2026-09-03 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -0.196% | 113 | +0.295% |
| 2026-08-31 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +0.394% | 1,103 | +0.098% |
| 2026-08-28 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -0.099% | 3,857 | +0.493% |
| 2026-08-27 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.099% | 5,155 | +0.394% |
| 2026-08-26 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | 0.000% | 3 | +0.493% |
| 2026-08-25 | 10.1500 | 10.1500 | 10.1400 | 10.1400 | 0.000% | 20,221 | +0.493% |
| 2026-08-24 | 10.1300 | 10.1400 | 10.1300 | 10.1400 | 0.000% | 104,329 | +0.493% |
| 2026-08-21 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +0.099% | 755 | +0.493% |
| 2026-08-19 | 10.1300 | 10.1301 | 10.1300 | 10.1300 | -0.197% | 3,012 | +0.592% |
| 2026-08-14 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 0.000% | 321 | +0.394% |
| 2026-08-13 | 10.1500 | 10.1500 | 10.1499 | 10.1500 | 0.000% | 611 | +0.394% |
| 2026-08-12 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.241% | 576 | +0.394% |
| 2026-08-04 | 10.1300 | 10.1300 | 10.1100 | 10.1256 | -0.240% | 12,321 | +0.636% |
| 2026-08-03 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.396% | 516 | +0.394% |
| 2026-07-30 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 0.000% | 10 | +0.791% |
| 2026-07-28 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -0.099% | 868 | +0.791% |
| 2026-07-22 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +0.297% | 1,106 | +0.692% |
| 2026-07-17 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -0.296% | 3 | +0.991% |
| 2026-07-14 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -0.394% | 507 | +0.692% |
| 2026-07-09 | 10.0800 | 10.1600 | 10.0800 | 10.1600 | +0.594% | 5,203 | +0.295% |
| 2026-07-07 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 25,850 | +0.891% |
| 2026-07-06 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.099% | 193 | +0.891% |
| 2026-07-01 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 0.000% | 54,821 | +0.791% |
| 2026-06-30 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +0.198% | 28,507 | +0.791% |
| 2026-06-24 | 10.0800 | 10.0900 | 10.0800 | 10.0900 | 0.000% | 13,704 | +0.991% |
| 2026-06-22 | 10.0800 | 10.0986 | 10.0800 | 10.0900 | +0.099% | 574,355 | +0.991% |
| 2026-06-15 | 10.1199 | 10.1199 | 10.0800 | 10.0800 | +0.099% | 2,354 | +1.091% |
| 2026-06-11 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | 0.000% | 352 | +1.192% |
| 2026-06-10 | 10.1300 | 10.1300 | 10.0700 | 10.0700 | -0.396% | 4,534 | +1.192% |
| 2026-06-09 | 10.1280 | 10.1280 | 10.0800 | 10.1100 | +0.298% | 3,516 | +0.791% |
| 2026-06-08 | 10.1000 | 10.1000 | 10.0800 | 10.0800 | 0.000% | 1,107 | +1.091% |
| 2026-06-03 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -0.198% | 3,103 | +1.091% |
| 2026-06-01 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.099% | 113 | +0.891% |
| 2026-05-29 | 10.0700 | 10.1100 | 10.0650 | 10.1100 | +0.397% | 17,323 | +0.791% |
| 2026-05-28 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +0.299% | 192 | +1.192% |
| 2026-05-27 | 10.0700 | 10.0700 | 10.0400 | 10.0400 | -0.298% | 227 | +1.494% |
| 2026-05-26 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | 0.000% | 100 | +1.192% |
| 2026-05-21 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +0.299% | 100 | +1.192% |
| 2026-05-20 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -0.298% | 643 | +1.494% |
| 2026-05-19 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | 0.000% | 100 | +1.192% |
| 2026-05-18 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +0.299% | 100 | +1.192% |
| 2026-05-15 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -0.298% | 106 | +1.494% |
| 2026-05-14 | 10.0600 | 10.0700 | 10.0600 | 10.0700 | +0.199% | 1,145 | +1.192% |
| 2026-05-13 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.100% | 482 | +1.393% |
| 2026-05-12 | 10.0600 | 10.0600 | 10.0400 | 10.0400 | 0.000% | 5,101 | +1.494% |
| 2026-05-11 | 10.0400 | 10.0450 | 10.0300 | 10.0400 | 0.000% | 30,106 | +1.494% |
| 2026-05-08 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -0.199% | 228 | +1.494% |
| 2026-05-07 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +0.299% | 100 | +1.292% |
| 2026-05-06 | 10.0600 | 10.0600 | 10.0300 | 10.0300 | +0.100% | 50,100 | +1.595% |
| 2026-05-04 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -0.100% | 438 | +1.697% |
| 2026-05-01 | 10.0600 | 10.0600 | 10.0200 | 10.0300 | -0.298% | 595 | +1.595% |
| 2026-04-30 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +0.399% | 100 | +1.292% |
| 2026-04-29 | 10.0600 | 10.0600 | 10.0200 | 10.0200 | 0.000% | 7,770 | +1.697% |
| 2026-04-28 | 10.0400 | 10.0400 | 10.0200 | 10.0200 | -0.199% | 1,503 | +1.697% |
| 2026-04-24 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +0.300% | 600 | +1.494% |
| 2026-04-23 | 10.0250 | 10.0250 | 10.0100 | 10.0100 | 0.000% | 656 | +1.798% |
| 2026-04-22 | 10.0400 | 10.0400 | 10.0100 | 10.0100 | -0.100% | 705 | +1.798% |
| 2026-04-21 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -0.100% | 1,302 | +1.697% |
| 2026-04-20 | 10.0400 | 10.0500 | 10.0300 | 10.0300 | +0.100% | 2,687 | +1.595% |
| 2026-04-17 | 10.0300 | 10.0300 | 10.0100 | 10.0200 | 0.000% | 906 | +1.697% |
| 2026-04-16 | 10.0300 | 10.0300 | 10.0100 | 10.0200 | 0.000% | 22,121 | +1.697% |
| 2026-04-15 | 10.0300 | 10.0300 | 10.0200 | 10.0200 | 0.000% | 1,851 | +1.697% |
| 2026-04-13 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +0.200% | 301 | +1.697% |
| 2026-04-10 | 10.0000 | 10.0050 | 10.0000 | 10.0000 | 0.000% | 122,587 | +1.900% |
| 2026-04-09 | 10.0200 | 10.0200 | 9.9900 | 10.0000 | +0.100% | 42,211 | +1.900% |
| 2026-04-08 | 10.0100 | 10.0200 | 9.9900 | 9.9900 | -0.299% | 1,482 | +2.002% |
| 2026-04-07 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 0.000% | 863 | +1.697% |
| 2026-04-06 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +0.200% | 991 | +1.697% |
| 2026-04-02 | 10.0000 | 10.0000 | 9.9950 | 10.0000 | +0.100% | 6,089 | +1.900% |
| 2026-04-01 | 10.0000 | 10.0000 | 9.9900 | 9.9900 | -0.100% | 1,422 | +2.002% |
| 2026-03-31 | 10.0000 | 10.0000 | 9.9800 | 10.0000 | 0.000% | 52,637 | +1.900% |
| 2026-03-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.100% | 1,500 | +1.900% |
| 2026-03-27 | 10.0200 | 10.0200 | 9.9700 | 9.9900 | -0.100% | 82,021 | +2.002% |
| 2026-03-26 | 10.0000 | 10.0000 | 9.9800 | 10.0000 | 0.000% | 18,901 | +1.900% |
| 2026-03-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.301% | 530 | +1.900% |
| 2026-03-24 | 10.0200 | 10.0200 | 9.9600 | 9.9700 | +0.100% | 371,688 | +2.207% |
| 2026-03-23 | 10.0000 | 10.0000 | 9.9500 | 9.9600 | -0.400% | 873,686 | +2.309% |
| 2026-03-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 100 | +1.900% |
| 2026-03-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.150% | 200 | +1.900% |
| 2026-03-18 | 10.0200 | 10.0200 | 9.9850 | 9.9850 | +0.150% | 14,362 | +2.053% |
| 2026-03-17 | 10.0000 | 10.0000 | 9.9700 | 9.9700 | 0.000% | 446 | +2.207% |
| 2026-03-16 | 9.9800 | 9.9800 | 9.9600 | 9.9700 | -0.100% | 25,022 | +2.207% |
| 2026-03-13 | 10.0100 | 10.0100 | 9.9800 | 9.9800 | -0.150% | 622 | +2.104% |
| 2026-03-12 | 9.9800 | 9.9950 | 9.9800 | 9.9950 | -0.050% | 3,042 | +1.951% |
| 2026-03-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.301% | 130 | +1.900% |
| 2026-03-10 | 10.0000 | 10.0000 | 9.9700 | 9.9700 | 0.000% | 2,153 | +2.207% |
| 2026-03-09 | 9.9900 | 9.9900 | 9.9700 | 9.9700 | 0.000% | 586 | +2.207% |
| 2026-03-06 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 119 | +2.207% |
| 2026-03-05 | 9.9700 | 9.9700 | 9.9600 | 9.9700 | +0.100% | 6,672 | +2.207% |
| 2026-03-04 | 10.0100 | 10.0100 | 9.9000 | 9.9600 | -0.200% | 25,811 | +2.309% |
| 2026-03-03 | 10.0100 | 10.0100 | 9.9800 | 9.9800 | -0.100% | 2,214 | +2.104% |
| 2026-03-02 | 10.0100 | 10.0100 | 9.9900 | 9.9900 | -0.200% | 407 | +2.002% |
| 2026-02-27 | 10.0000 | 10.0100 | 10.0000 | 10.0100 | +0.100% | 1,162 | +1.798% |
| 2026-02-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 308 | +1.900% |
| 2026-02-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 39,080 | +1.900% |
| 2026-02-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.150% | 300 | +1.900% |
| 2026-02-20 | 10.0300 | 10.0300 | 9.9500 | 9.9850 | -0.200% | 89,011 | +2.053% |
| 2026-02-19 | 10.0300 | 10.0300 | 10.0000 | 10.0050 | -0.050% | 176,423 | +1.849% |
| 2026-02-18 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 0.000% | 129 | +1.798% |
| 2026-02-17 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +0.301% | 2,471 | +1.798% |
| 2026-02-13 | 10.0300 | 10.0300 | 9.9800 | 9.9800 | +0.100% | 503 | +2.104% |
| 2026-02-12 | 10.0000 | 10.0000 | 9.9700 | 9.9700 | -0.598% | 8,557 | +2.207% |
| 2026-02-11 | 10.0500 | 10.0500 | 10.0200 | 10.0300 | +0.100% | 10,478 | +1.595% |
| 2026-02-10 | 10.0500 | 10.0500 | 10.0150 | 10.0200 | +0.401% | 78,225 | +1.697% |
| 2026-02-09 | 10.0500 | 10.0500 | 9.9800 | 9.9800 | -0.100% | 75,327 | +2.104% |
| 2026-02-06 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 152 | +2.002% |
| 2026-02-05 | 10.0300 | 10.0300 | 9.9900 | 9.9900 | -0.597% | 356 | +2.002% |
| 2026-02-04 | 10.0300 | 10.0500 | 10.0100 | 10.0500 | +0.199% | 7,508 | +1.393% |
| 2026-02-03 | 10.0100 | 10.0300 | 9.9900 | 10.0300 | +0.250% | 12,503 | +1.595% |
| 2026-02-02 | 9.9900 | 10.0050 | 9.9900 | 10.0050 | +0.150% | 412,553 | +1.849% |
| 2026-01-30 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 131 | +2.002% |
| 2026-01-29 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 131 | +2.002% |
| 2026-01-28 | 9.9800 | 10.0000 | 9.9800 | 9.9900 | +0.100% | 4,430 | +2.002% |
| 2026-01-27 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 142 | +2.104% |
| 2026-01-26 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 195 | +2.104% |
| 2026-01-23 | 9.9700 | 9.9900 | 9.9700 | 9.9800 | +0.100% | 610 | +2.104% |
| 2026-01-22 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -0.300% | 155 | +2.207% |
| 2026-01-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 162 | +1.900% |
| 2026-01-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 100 | +1.900% |
| 2026-01-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.200% | 186 | +1.900% |
| 2026-01-15 | 9.9800 | 9.9800 | 9.9700 | 9.9800 | 0.000% | 108,793 | +2.104% |
| 2026-01-14 | 9.9600 | 9.9800 | 9.9600 | 9.9800 | +0.402% | 26,092 | +2.104% |
| 2026-01-13 | 9.9500 | 9.9500 | 9.9400 | 9.9400 | -0.101% | 100,147 | +2.515% |
| 2026-01-12 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 0.000% | 2,001 | +2.412% |
| 2026-01-09 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +0.101% | 165 | +2.412% |
| 2026-01-08 | 9.9400 | 9.9400 | 9.9350 | 9.9400 | 0.000% | 38,492 | +2.515% |
| 2026-01-07 | 9.9500 | 9.9500 | 9.9300 | 9.9400 | 0.000% | 13,748 | +2.515% |
| 2026-01-06 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 108,130 | +2.515% |
| 2026-01-05 | 9.9700 | 9.9700 | 9.9400 | 9.9400 | -0.501% | 166,082 | +2.515% |
| 2026-01-02 | 9.9800 | 9.9900 | 9.9800 | 9.9900 | +0.100% | 5,013 | +2.002% |
| 2025-12-30 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.201% | 216 | +2.104% |
| 2025-12-29 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -0.200% | 1,246 | +2.309% |
| 2025-12-26 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 407 | +2.104% |
| 2025-12-24 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.100% | 504 | +2.104% |
| 2025-12-23 | 9.9700 | 9.9700 | 9.9500 | 9.9700 | 0.000% | 640,506 | +2.207% |
| 2025-12-19 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 4,116 | +2.207% |
| 2025-12-18 | 9.9800 | 9.9900 | 9.9700 | 9.9700 | -0.100% | 300 | +2.207% |
| 2025-12-17 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.200% | 20,000 | +2.104% |
| 2025-12-16 | 9.9800 | 10.0000 | 9.9800 | 10.0000 | 0.000% | 29,170 | +1.900% |
| 2025-12-15 | 10.0000 | 10.0000 | 9.9800 | 10.0000 | 0.000% | 152,047 | +1.900% |
| 2025-12-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 17,005 | +1.900% |
| 2025-12-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 547 | +1.900% |
| 2025-12-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.100% | 31,172 | +1.900% |
| 2025-12-05 | 10.0200 | 10.0200 | 10.0100 | 10.0100 | +0.100% | 3,669 | +1.798% |
| 2025-12-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 303,650 | +1.900% |
| 2025-12-02 | 10.0100 | 10.0300 | 10.0000 | 10.0000 | +0.100% | 2,511 | +1.900% |
| 2025-12-01 | 9.9900 | 10.0002 | 9.9900 | 9.9900 | 0.000% | 386,582 | +2.002% |
| 2025-11-28 | 9.9950 | 9.9950 | 9.9900 | 9.9900 | -0.100% | 2,418 | +2.002% |
| 2025-11-26 | 10.0200 | 10.0500 | 10.0000 | 10.0000 | -0.200% | 59,458 | +1.900% |
| 2025-11-25 | 10.0000 | 10.0200 | 10.0000 | 10.0200 | +0.200% | 3,904 | +1.697% |
| 2025-11-24 | 10.0000 | 10.0300 | 9.8977 | 10.0000 | 0.000% | 209,695 | +1.900% |