Skip to main content
Range Impact, Inc. (RNGE)
OTCMKTS · Delayed Price · Currency is USD
0.142
-0.013 (-8.39%)
At close: Mar 5, 2026

Range Impact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.140.140.140.140.14-8.39%1,170
Mar 4, 20260.160.160.160.160.16-4,546
Mar 3, 20260.180.180.160.160.162.65%401
Mar 2, 20260.140.160.140.150.15-16.11%4,705
Feb 27, 20260.170.180.140.180.18-12,990
Feb 26, 20260.170.180.160.180.1817.65%36,724
Feb 24, 20260.160.160.150.150.15-3.35%2,175
Feb 23, 20260.140.160.140.160.163.46%19,143
Feb 20, 20260.140.150.140.150.15-4,105
Feb 19, 20260.160.180.150.150.15-1.92%10,871
Feb 18, 20260.160.180.150.160.164.56%16,420
Feb 17, 20260.170.170.140.150.15-3.74%5,547
Feb 13, 20260.140.160.140.160.169.15%5,330
Feb 12, 20260.160.160.140.140.14-8.39%119,003
Feb 11, 20260.180.180.160.160.16-3.91%4,981
Feb 10, 20260.170.170.160.160.160.81%27,679
Feb 9, 20260.160.160.160.160.16-11.11%1,106
Feb 6, 20260.150.180.150.180.18-5,806
Feb 5, 20260.180.180.180.180.18-254
Feb 4, 20260.180.180.180.180.18-1.10%17,049
Feb 3, 20260.180.190.180.180.18-1.09%1,358
Feb 2, 20260.180.190.180.180.182.22%1,144
Jan 30, 20260.180.180.180.180.18-4,680
Jan 29, 20260.180.180.180.180.18-2.86%10,250
Jan 28, 20260.170.200.170.190.192.94%10,169
Jan 27, 20260.180.190.160.180.18-7.69%12,050
Jan 26, 20260.150.200.150.200.2025.81%3,353
Jan 23, 20260.200.200.160.160.16-17.33%2,011
Jan 22, 20260.170.190.160.190.1923.36%62,559
Jan 21, 20260.150.150.150.150.15-10.06%100
Jan 20, 20260.190.190.160.170.17-15.42%6,800
Jan 16, 20260.200.200.150.200.20-4.86%113,634
Jan 15, 20260.210.210.200.210.214.63%1,436
Jan 14, 20260.200.210.190.200.200.35%83,015
Jan 13, 20260.200.220.200.200.20-16,872
Jan 12, 20260.200.210.200.200.20-1.86%25,802
Jan 9, 20260.170.200.150.200.2020.02%122,992
Jan 8, 20260.140.170.140.170.1719.49%868
Jan 7, 20260.170.170.140.140.14-10.06%1,919
Jan 6, 20260.160.160.160.160.1611.19%630
Jan 5, 20260.170.170.140.140.14-6.57%2,313
Jan 2, 20260.150.160.150.150.150.07%1,959
Dec 31, 20250.140.150.140.150.157.04%24,900
Dec 30, 20250.170.170.140.140.14-5.40%12,267
Dec 29, 20250.140.150.140.150.155.70%41,051
Dec 26, 20250.140.150.140.140.14-12,900
Dec 24, 20250.140.150.140.140.14-3,195
Dec 23, 20250.150.150.140.140.141.43%15,000
Dec 22, 20250.150.150.140.140.14-1.62%22,047
Dec 19, 20250.150.150.140.140.14-2.33%3,474
Dec 18, 20250.140.150.140.150.152.61%4,735
Dec 17, 20250.140.150.140.140.141.43%11,259
Dec 16, 20250.140.140.140.140.14-2.03%1,130
Dec 15, 20250.140.140.140.140.14-0.76%3,530
Dec 12, 20250.140.150.140.140.142.86%15,552
Dec 11, 20250.140.140.140.140.14-645
Dec 10, 20250.150.150.120.140.14-5.98%25,375
Dec 9, 20250.150.150.150.150.155.53%10,765
Dec 8, 20250.150.150.140.140.14-2.69%7,004
Dec 5, 20250.150.150.150.150.15-1.56%24,245
Dec 3, 20250.150.150.150.150.151.59%11,038
Dec 2, 20250.150.150.150.150.15-3.53%18,435
Dec 1, 20250.150.150.150.150.15-0.33%5,901
Nov 28, 20250.150.150.150.150.157.71%10,268
Nov 26, 20250.140.150.140.140.141.45%5,446
Nov 25, 20250.140.140.140.140.14-0.43%2,111
Nov 24, 20250.140.140.140.140.14-0.07%700
Nov 21, 20250.150.150.140.140.144.60%34,792
Nov 20, 20250.150.150.130.130.13-16.87%162,563
Nov 19, 20250.150.160.150.160.16-0.31%9,003
Nov 18, 20250.150.160.150.160.165.75%21,450
Nov 17, 20250.170.170.150.150.150.87%17,585
Nov 14, 20250.150.160.150.150.15-0.66%3,105
Nov 13, 20250.160.170.150.150.15-7.59%103,616
Nov 12, 20250.160.170.160.160.16-24,135
Nov 11, 20250.160.160.160.160.160.80%338
Nov 10, 20250.160.160.160.160.161.00%28,590
Nov 7, 20250.160.160.160.160.16-0.31%32,379
Nov 6, 20250.160.170.160.160.16-0.80%23,838
Nov 5, 20250.170.170.160.160.16-2.23%90,060
Nov 4, 20250.160.170.160.170.17-0.48%8,954
Nov 3, 20250.160.180.160.170.172.65%38,110
Oct 31, 20250.160.160.160.160.16-0.79%17,016
Oct 30, 20250.160.160.160.160.160.49%1,429
Oct 29, 20250.160.160.160.160.161.56%22,844
Oct 28, 20250.170.170.160.160.16-2.73%94,176
Oct 27, 20250.170.170.160.170.17-1.20%84,317
Oct 24, 20250.150.180.150.170.1711.33%78,384
Oct 23, 20250.160.160.150.150.15-6.25%73,421
Oct 22, 20250.160.170.160.160.16-4.88%43,602
Oct 21, 20250.160.170.160.170.17-2.61%26,947
Oct 20, 20250.180.180.170.170.17-4.74%8,059
Oct 17, 20250.190.200.180.180.18-10.25%42,250
Oct 16, 20250.200.210.190.200.20-1.85%81,900
Oct 15, 20250.200.220.200.210.218.32%54,486
Oct 14, 20250.200.210.190.190.19-5.00%8,280
Oct 13, 20250.190.200.190.200.205.26%29,031
Oct 10, 20250.210.210.190.190.19-10.59%16,045
Oct 9, 20250.210.220.210.210.211.14%4,241
Oct 8, 20250.220.250.210.210.210.05%74,025