Skip to main content
Range Impact, Inc. (RNGE)
OTCMKTS · Delayed Price · Currency is USD
0.210
+0.020 (10.53%)
Apr 28, 2026, 10:19 AM EST

Range Impact Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.210.190.190.190.05%11,147
Apr 27, 20260.190.210.190.190.19-0.53%21,334
Apr 24, 20260.190.200.190.190.192.70%4,344
Apr 23, 20260.190.190.190.190.18-5.61%569
Apr 22, 20260.200.200.180.200.2010.48%153,602
Apr 21, 20260.180.180.180.180.184.35%1,050
Apr 20, 20260.200.200.160.170.17-128,752
Apr 17, 20260.160.190.160.170.173.03%2,079
Apr 16, 20260.170.170.170.170.17-2.94%3,390
Apr 15, 20260.190.200.160.170.17-12.82%33,015
Apr 14, 20260.200.200.200.200.20-5,476
Apr 13, 20260.190.200.180.200.208.33%32,361
Apr 10, 20260.180.180.180.180.18-6.74%2,150
Apr 9, 20260.180.190.180.190.1916.97%71,151
Apr 8, 20260.140.180.140.170.17-5.71%22,098
Apr 7, 20260.150.180.140.180.1812.90%117,133
Apr 6, 20260.160.160.160.160.16-1.77%20,036
Apr 2, 20260.130.160.130.160.165.62%1,986
Apr 1, 20260.130.170.130.150.153.75%30,497
Mar 31, 20260.140.170.140.140.14-4.64%22,610
Mar 30, 20260.140.150.140.150.157.09%21,590
Mar 27, 20260.150.150.140.140.14-6.00%5,470
Mar 26, 20260.150.150.150.150.152.32%9,895
Mar 25, 20260.150.150.150.150.15-1.87%1,037
Mar 23, 20260.140.150.140.150.152.33%228,697
Mar 20, 20260.150.150.150.150.15-1.88%5,000
Mar 19, 20260.170.170.150.150.155.16%37,910
Mar 18, 20260.140.140.140.140.14-4.78%23,352
Mar 17, 20260.140.150.140.150.15-2.24%5,659
Mar 16, 20260.140.150.140.150.157.04%66,725
Mar 13, 20260.150.150.140.140.14-2.74%14,765
Mar 12, 20260.150.150.150.150.15-3.31%6,235
Mar 10, 20260.150.160.150.150.156.34%2,415
Mar 9, 20260.170.170.140.140.14-7,580
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