Range Capital Acquisition Corp. (RANG)
NASDAQ: RANG · Real-Time Price · USD
10.58
+0.01 (0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Range Capital Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.58 | 10.59 | 10.58 | 10.58 | 10.58 | 0.09% | 2,880 |
| Apr 21, 2026 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 0.09% | 212,162 |
| Apr 20, 2026 | 11.28 | 11.28 | 10.56 | 10.56 | 10.56 | - | 7,545 |
| Apr 17, 2026 | 10.54 | 11.27 | 10.54 | 10.56 | 10.56 | 0.04% | 2,900 |
| Apr 16, 2026 | 11.27 | 11.27 | 10.54 | 10.56 | 10.56 | 0.01% | 1,400 |
| Apr 15, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.24% | 361 |
| Apr 14, 2026 | 11.63 | 11.63 | 10.53 | 10.58 | 10.58 | 0.38% | 3,700 |
| Apr 10, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.05% | 25,075 |
| Apr 9, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.05% | 320 |
| Apr 8, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% | 986 |
| Apr 7, 2026 | 10.52 | 10.55 | 10.52 | 10.55 | 10.55 | - | 470 |
| Apr 6, 2026 | 10.52 | 11.23 | 10.52 | 10.55 | 10.55 | 0.14% | 3,351 |
| Apr 2, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.05% | 2,076 |
| Apr 1, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | 218 |
| Mar 30, 2026 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 0.10% | 38,554 |
| Mar 26, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% | 108 |
| Mar 25, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 2,251 |
| Mar 23, 2026 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 0.19% | 16,170 |
| Mar 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.14% | 13,579 |
| Mar 18, 2026 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 0.05% | 554 |
| Mar 16, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 25,000 |
| Mar 13, 2026 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.10% | 55,627 |
| Mar 11, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | - | 2,800 |
| Mar 5, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.19% | 1,742 |
| Mar 4, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 2,123 |
| Mar 2, 2026 | 10.71 | 10.71 | 10.47 | 10.47 | 10.47 | 0.10% | 4,214 |
| Feb 24, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 57,926 |
| Feb 18, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | 601 |
| Feb 17, 2026 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | -0.29% | 1,200 |
| Feb 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.38% | 108 |
| Feb 12, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 5,616 |
| Feb 10, 2026 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | -0.10% | 3,935 |
| Feb 6, 2026 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | -0.10% | 56,020 |
| Feb 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 15,312 |
| Feb 4, 2026 | 10.54 | 10.54 | 10.48 | 10.48 | 10.48 | - | 612 |
| Feb 3, 2026 | 10.51 | 10.51 | 10.47 | 10.48 | 10.48 | -0.29% | 7,609 |
| Feb 2, 2026 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 0.14% | 145,280 |
| Jan 30, 2026 | 10.47 | 10.50 | 10.47 | 10.50 | 10.49 | 0.29% | 29,158 |
| Jan 29, 2026 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | 0.05% | 145,123 |
| Jan 23, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 712 |
| Jan 21, 2026 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | 0.15% | 19,315 |
| Jan 20, 2026 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | -0.15% | 1,446 |
| Jan 15, 2026 | 10.44 | 10.47 | 10.44 | 10.46 | 10.46 | -0.10% | 2,037 |
| Jan 14, 2026 | 10.46 | 10.47 | 10.45 | 10.47 | 10.47 | 0.48% | 6,700 |
| Jan 12, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 500 |
| Jan 7, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.29% | 1,800 |
| Jan 6, 2026 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 0.10% | 218,300 |
| Jan 5, 2026 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 0.19% | 102,606 |
| Dec 30, 2025 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | - | 11,000 |
| Dec 22, 2025 | 10.45 | 10.45 | 10.42 | 10.42 | 10.42 | 0.19% | 6,931 |
| Dec 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.16% | 159,600 |
| Dec 15, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.16% | 572 |
| Dec 12, 2025 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | - | 228,422 |
| Dec 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.54% | 501 |
| Dec 9, 2025 | 10.46 | 10.46 | 10.44 | 10.46 | 10.46 | -0.23% | 1,126 |
| 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 |