RNGTW
Range Capital Acquisition Corp II Warrants
stockNASDAQWarrant
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)324
RNGTW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0.2987 | 0.2987 | 0.2987 | 0.2987 | +0.000% | 324 | 0.000% |
| 2026-09-29 | 0.2987 | 0.2987 | 0.2987 | 0.2987 | -3.645% | 881 | +0.000% |
| 2026-09-23 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 78,599 | -3.645% |
| 2026-09-22 | 0.3117 | 0.3400 | 0.3000 | 0.3000 | -6.948% | 129,563 | -0.433% |
| 2026-09-21 | 0.3224 | 0.3224 | 0.3224 | 0.3224 | +15.143% | 920 | -7.351% |
| 2026-09-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.698% | 163,805 | +6.679% |
| 2026-09-14 | 0.3100 | 0.3100 | 0.3001 | 0.3001 | -7.662% | 33,139 | -0.467% |
| 2026-09-10 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | -1.545% | 17,152 | -8.092% |
| 2026-09-08 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | +0.030% | 1,502 | -9.512% |
| 2026-09-03 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 50,000 | -9.485% |
| 2026-09-02 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | +6.250% | 55,202 | -12.147% |
| 2026-09-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3.226% | 16,789 | -6.656% |
| 2026-08-27 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.155% | 1,006 | -3.645% |
| 2026-08-25 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | +0.031% | 101 | -6.685% |
| 2026-08-24 | 0.3208 | 0.3208 | 0.3200 | 0.3200 | -7.327% | 4,614 | -6.656% |
| 2026-08-19 | 0.3207 | 0.3504 | 0.3207 | 0.3453 | +4.636% | 1,391 | -13.496% |
| 2026-08-12 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -8.359% | 4,296 | -9.485% |
| 2026-08-04 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | +5.108% | 3,205 | -17.051% |
| 2026-08-03 | 0.3626 | 0.3626 | 0.3202 | 0.3426 | -2.114% | 3,695 | -12.814% |
| 2026-07-29 | 0.3500 | 0.3500 | 0.3380 | 0.3500 | +2.339% | 10,102 | -14.657% |
| 2026-07-28 | 0.3960 | 0.3960 | 0.3420 | 0.3420 | -9.404% | 731 | -12.661% |
| 2026-07-23 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | +7.857% | 100 | -20.874% |
| 2026-07-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +4.478% | 102 | -14.657% |
| 2026-07-15 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | -2.899% | 4,395 | -10.836% |
| 2026-07-14 | 0.3400 | 0.3450 | 0.3200 | 0.3450 | +1.471% | 350,251 | -13.420% |
| 2026-07-09 | 0.3502 | 0.3502 | 0.3400 | 0.3400 | -2.913% | 11,345 | -12.147% |
| 2026-07-08 | 0.3502 | 0.3502 | 0.3502 | 0.3502 | 0.000% | 117 | -14.706% |
| 2026-07-07 | 0.3150 | 0.3581 | 0.3150 | 0.3502 | -2.776% | 1,101 | -14.706% |
| 2026-07-02 | 0.3601 | 0.3602 | 0.3601 | 0.3602 | +5.941% | 16,990 | -17.074% |
| 2026-07-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 103 | -12.147% |
| 2026-06-30 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | -4.090% | 10,700 | -12.147% |
| 2026-06-29 | 0.3450 | 0.3545 | 0.3450 | 0.3545 | -3.419% | 5,551 | -15.740% |
| 2026-06-26 | 0.3500 | 0.3800 | 0.3500 | 0.3670 | +4.871% | 3,108 | -18.621% |
| 2026-06-24 | 0.3600 | 0.3720 | 0.3400 | 0.3500 | +8.662% | 5,575 | -14.657% |
| 2026-06-22 | 0.3600 | 0.3753 | 0.3221 | 0.3221 | -10.528% | 11,400 | -7.265% |
| 2026-06-16 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.000% | 1,900 | -17.028% |
| 2026-06-01 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | +12.500% | 1,591 | -17.028% |
| 2026-05-27 | 0.3199 | 0.3200 | 0.3000 | 0.3200 | 0.000% | 28,304 | -6.656% |
| 2026-05-12 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -0.031% | 5,913 | -6.656% |
| 2026-05-11 | 0.3201 | 0.3201 | 0.3200 | 0.3201 | +1.603% | 4,250 | -6.685% |
| 2026-05-06 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | -1.547% | 3,336 | -5.190% |
| 2026-04-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 3,634 | -6.656% |
| 2026-04-27 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.913% | 100,000 | -9.485% |
| 2026-04-23 | 0.3300 | 0.3400 | 0.3000 | 0.3399 | +2.472% | 60,261 | -12.121% |
| 2026-04-22 | 0.3200 | 0.3317 | 0.3200 | 0.3317 | -0.689% | 21,271 | -9.949% |
| 2026-04-14 | 0.3201 | 0.3400 | 0.3029 | 0.3340 | -2.879% | 1,433 | -10.569% |
| 2026-04-09 | 0.3252 | 0.3470 | 0.3252 | 0.3439 | -3.399% | 6,508 | -13.143% |
| 2026-04-01 | 0.3571 | 0.3571 | 0.3560 | 0.3560 | -0.753% | 720 | -16.096% |
| 2026-03-27 | 0.3350 | 0.3587 | 0.3175 | 0.3587 | +12.059% | 2,658 | -16.727% |
| 2026-03-25 | 0.2900 | 0.3201 | 0.2900 | 0.3201 | +3.258% | 555 | -6.685% |
| 2026-03-20 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 228 | -3.645% |
| 2026-03-12 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | -3.276% | 4,955 | -3.645% |
| 2026-03-10 | 0.3001 | 0.3999 | 0.3000 | 0.3205 | -8.402% | 26,503 | -6.802% |
| 2026-03-05 | 0.3499 | 0.3499 | 0.3198 | 0.3499 | -10.649% | 1,655 | -14.633% |
| 2026-02-17 | 0.3916 | 0.4000 | 0.3916 | 0.3916 | +8.959% | 2,235 | -23.723% |
| 2026-02-12 | 0.3282 | 0.3594 | 0.3000 | 0.3594 | +2.686% | 14,298 | -16.889% |
| 2026-02-11 | 0.3491 | 0.3600 | 0.3400 | 0.3500 | +2.941% | 4,270 | -14.657% |
| 2026-02-10 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | +3.062% | 350 | -12.147% |
| 2026-02-03 | 0.3202 | 0.3300 | 0.3202 | 0.3299 | +1.508% | 3,284 | -9.457% |
| 2026-02-02 | 0.3441 | 0.3441 | 0.3202 | 0.3250 | -7.143% | 24,044 | -8.092% |
| 2026-01-28 | 0.3201 | 0.3600 | 0.3201 | 0.3500 | +4.478% | 3,373 | -14.657% |
| 2026-01-27 | 0.3201 | 0.3351 | 0.3201 | 0.3350 | -2.047% | 643 | -10.836% |
| 2026-01-23 | 0.3150 | 0.3420 | 0.3110 | 0.3420 | +6.443% | 1,525 | -12.661% |
| 2026-01-22 | 0.3400 | 0.3500 | 0.3150 | 0.3213 | -6.108% | 10,203 | -7.034% |
| 2026-01-21 | 0.3100 | 0.3422 | 0.3100 | 0.3422 | +4.776% | 112,625 | -12.712% |
| 2026-01-06 | 0.3266 | 0.3266 | 0.3266 | 0.3266 | +12.621% | 125 | -8.543% |
| 2026-01-05 | 0.3200 | 0.3272 | 0.2900 | 0.2900 | -9.375% | 88,377 | +3.000% |
| 2025-12-29 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | -3.030% | 662 | -6.656% |
| 2025-12-26 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +0.733% | 385 | -9.485% |
| 2025-12-24 | 0.2900 | 0.3276 | 0.2900 | 0.3276 | +3.671% | 13,750 | -8.822% |
| 2025-12-23 | 0.2805 | 0.3202 | 0.2805 | 0.3160 | -15.508% | 2,835 | -5.475% |
| 2025-12-22 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | +23.596% | 125 | -20.134% |
| 2025-12-18 | 0.2888 | 0.3026 | 0.2800 | 0.3026 | +6.325% | 5,318 | -1.289% |
| 2025-12-17 | 0.3000 | 0.3395 | 0.2750 | 0.2846 | -5.165% | 31,315 | +4.954% |
| 2025-12-16 | 0.3000 | 0.3268 | 0.3000 | 0.3001 | -11.735% | 3,221 | -0.467% |
| 2025-12-15 | 0.1900 | 0.3400 | 0.1900 | 0.3400 | 0.000% | 439 | -12.147% |
| 2025-12-12 | 0.4500 | 0.4950 | 0.2187 | 0.3400 | -43.333% | 61,699 | -12.147% |
| 2025-12-09 | 0.5680 | 0.6207 | 0.5600 | 0.6000 | +5.634% | 18,200 | -50.217% |
| 2025-12-05 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | +32.062% | 400 | -47.412% |
| 2025-12-04 | 0.4640 | 0.4640 | 0.4301 | 0.4301 | -2.250% | 9,000 | -30.551% |
| 2025-12-03 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 200 | -32.114% |
| 2025-12-02 | 0.5006 | 0.5006 | 0.4900 | 0.4900 | -2.000% | 711 | -39.041% |
| 2025-12-01 | 0.5040 | 0.5092 | 0.4800 | 0.5000 | +6.383% | 62,694 | -40.260% |
| 2025-11-28 | 0.4701 | 0.5679 | 0.4500 | 0.4700 | -2.083% | 187,707 | -36.447% |
| 2025-11-26 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | +1.053% | 35,002 | -37.771% |
| 2025-11-25 | 0.4750 | 0.4750 | 0.4600 | 0.4750 | +3.261% | 28,099 | -37.116% |
| 2025-11-24 | 0.4000 | 0.4800 | 0.4000 | 0.4600 | 0.000% | 376,736 | -35.065% |