Range Capital Acquisition Corp. (RANG)
NASDAQ: RANG · Real-Time Price · USD
10.48
+0.04 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
10.53
+0.05 (0.48%)
After-hours: Dec 5, 2025, 5:05 PM EST
Range Capital Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.45 | 10.48 | 10.45 | 10.48 | 10.48 | 0.38% | 601 |
| Dec 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% | 26,405 |
| Dec 1, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 9,799 |
| Nov 26, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% | 100 |
| Nov 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 324 |
| Nov 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.10% | 22,483 |
| Nov 20, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% | 1,600 |
| Nov 19, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | 5,000 |
| Nov 18, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.57% | 14,202 |
| Nov 17, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% | 25,202 |
| Nov 14, 2025 | 10.53 | 10.54 | 10.50 | 10.50 | 10.50 | -0.28% | 6,009 |
| Nov 13, 2025 | 10.50 | 10.53 | 10.50 | 10.53 | 10.53 | - | 5,601 |
| Nov 7, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 2,083 |
| Nov 6, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.18% | 3,093 |
| Nov 5, 2025 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 0.18% | 3,355 |
| Oct 29, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 502 |
| Oct 28, 2025 | 10.53 | 10.60 | 10.53 | 10.53 | 10.53 | - | 12,249 |
| Oct 27, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 1,753 |
| Oct 24, 2025 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | -1.22% | 580 |
| Oct 23, 2025 | 10.55 | 10.70 | 10.55 | 10.66 | 10.66 | 1.23% | 3,470 |
| Oct 22, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 38,582 |
| Oct 21, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 5,709 |
| Oct 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% | 2,185 |
| Oct 17, 2025 | 10.52 | 10.55 | 10.52 | 10.54 | 10.54 | 0.14% | 171,877 |
| Oct 16, 2025 | 10.47 | 10.55 | 10.47 | 10.53 | 10.53 | -0.24% | 522,249 |
| Oct 15, 2025 | 10.48 | 10.55 | 10.48 | 10.55 | 10.55 | -0.57% | 8,180 |
| Oct 14, 2025 | 10.70 | 10.70 | 10.60 | 10.61 | 10.61 | -1.12% | 6,668 |
| Oct 13, 2025 | 10.85 | 11.13 | 10.48 | 10.73 | 10.73 | 2.58% | 10,534 |
| Oct 10, 2025 | 10.44 | 10.70 | 10.40 | 10.46 | 10.46 | 0.05% | 18,172 |
| Oct 9, 2025 | 10.42 | 10.46 | 10.42 | 10.46 | 10.46 | 0.43% | 13,958 |
| Oct 8, 2025 | 10.42 | 10.44 | 10.40 | 10.41 | 10.41 | 0.10% | 12,584 |
| Oct 7, 2025 | 10.42 | 10.43 | 10.40 | 10.40 | 10.40 | -0.19% | 6,975 |
| Oct 6, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 0.10% | 5,009 |
| Oct 3, 2025 | 10.39 | 10.43 | 10.39 | 10.41 | 10.41 | 0.29% | 37,599 |
| Oct 2, 2025 | 10.38 | 10.39 | 10.38 | 10.38 | 10.38 | 0.10% | 102,007 |
| Oct 1, 2025 | 10.36 | 10.38 | 10.35 | 10.37 | 10.37 | 0.78% | 20,916 |
| Sep 24, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 100 |
| Sep 23, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 0.10% | 509 |
| Sep 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 753 |
| Sep 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 2,800 |
| Sep 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 625 |
| Aug 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,365 |
| Aug 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% | 130 |
| Aug 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% | 126 |
| Aug 15, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 115 |
| Aug 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 116 |
| Aug 13, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 7,611 |
| Aug 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | 116 |
| Aug 8, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 118 |
| Aug 7, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | - | 5,218 |
| Aug 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 122 |
| Aug 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 122 |
| Aug 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 128 |
| Jul 31, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | 138 |
| Jul 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.59% | 994 |
| Jul 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% | 1,141 |
| Jul 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | 2,691 |
| Jul 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | 877 |
| Jul 17, 2025 | 10.50 | 10.50 | 10.27 | 10.30 | 10.30 | 0.39% | 12,756 |
| Jul 15, 2025 | 10.50 | 10.50 | 10.26 | 10.26 | 10.26 | 0.10% | 2,141 |
| Jul 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 101 |
| Jul 11, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 6,420 |
| Jul 10, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | 0.29% | 5,011 |
| Jul 9, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.19% | 202 |
| Jul 8, 2025 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | 0.29% | 2,814 |
| Jul 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 108 |
| Jul 2, 2025 | 10.22 | 10.30 | 10.19 | 10.22 | 10.22 | -0.20% | 382,447 |
| Jul 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | 12,056 |
| Jun 30, 2025 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | - | 688 |
| Jun 20, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - | 292 |
| Jun 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 103 |
| Jun 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | 106 |
| Jun 16, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | -1.91% | 9,475 |
| Jun 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.95% | 1,739 |