Range Capital Acquisition Corp II (RNGT)
NASDAQ: RNGT · Real-Time Price · USD
10.02
-0.02 (-0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
10.02
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
RNGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% | 600 |
| Apr 23, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | - | 656 |
| Apr 22, 2026 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.10% | 705 |
| Apr 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 1,302 |
| Apr 20, 2026 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | 0.10% | 2,687 |
| Apr 17, 2026 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | - | 906 |
| Apr 16, 2026 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | - | 22,121 |
| Apr 15, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 1,851 |
| Apr 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 301 |
| Apr 10, 2026 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 122,587 |
| Apr 9, 2026 | 10.02 | 10.02 | 9.99 | 10.00 | 10.00 | 0.10% | 42,211 |
| Apr 8, 2026 | 10.01 | 10.02 | 9.99 | 9.99 | 9.99 | -0.30% | 1,482 |
| Apr 7, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 863 |
| Apr 6, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 991 |
| Apr 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 6,089 |
| Apr 1, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 1,422 |
| Mar 31, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 52,637 |
| Mar 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 1,500 |
| Mar 27, 2026 | 10.02 | 10.02 | 9.97 | 9.99 | 9.99 | -0.10% | 82,021 |
| Mar 26, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 18,901 |
| Mar 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% | 530 |
| Mar 24, 2026 | 10.02 | 10.02 | 9.96 | 9.97 | 9.97 | 0.10% | 371,688 |
| Mar 23, 2026 | 10.00 | 10.00 | 9.95 | 9.96 | 9.96 | -0.40% | 873,686 |
| Mar 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Mar 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.15% | 200 |
| Mar 18, 2026 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | 0.15% | 14,362 |
| Mar 17, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | - | 446 |
| Mar 16, 2026 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | -0.10% | 25,022 |
| Mar 13, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.15% | 622 |
| Mar 12, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | -0.05% | 3,042 |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% | 130 |
| Mar 10, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | - | 2,153 |
| Mar 9, 2026 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | - | 586 |
| Mar 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 119 |
| Mar 5, 2026 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 6,672 |
| Mar 4, 2026 | 10.01 | 10.01 | 9.90 | 9.96 | 9.96 | -0.20% | 25,811 |
| Mar 3, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.10% | 2,214 |
| Mar 2, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.20% | 407 |
| Feb 27, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 1,162 |
| Feb 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 308 |
| Feb 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 39,080 |
| Feb 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.15% | 300 |
| Feb 20, 2026 | 10.03 | 10.03 | 9.95 | 9.99 | 9.99 | -0.20% | 89,011 |
| Feb 19, 2026 | 10.03 | 10.03 | 10.00 | 10.01 | 10.01 | -0.05% | 176,423 |
| Feb 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 129 |
| Feb 17, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.30% | 2,471 |
| Feb 13, 2026 | 10.03 | 10.03 | 9.98 | 9.98 | 9.98 | 0.10% | 503 |
| Feb 12, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.60% | 8,557 |
| Feb 11, 2026 | 10.05 | 10.05 | 10.02 | 10.03 | 10.03 | 0.10% | 10,478 |
| Feb 10, 2026 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | 0.40% | 78,225 |
| Feb 9, 2026 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | -0.10% | 75,327 |
| Feb 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 152 |
| Feb 5, 2026 | 10.03 | 10.03 | 9.99 | 9.99 | 9.99 | -0.60% | 356 |
| Feb 4, 2026 | 10.03 | 10.05 | 10.01 | 10.05 | 10.05 | 0.20% | 7,508 |
| Feb 3, 2026 | 10.01 | 10.03 | 9.99 | 10.03 | 10.03 | 0.25% | 12,503 |
| Feb 2, 2026 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.15% | 412,553 |
| Jan 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 131 |
| Jan 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 131 |
| Jan 28, 2026 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 4,430 |
| Jan 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 142 |
| Jan 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 195 |
| Jan 23, 2026 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 0.10% | 610 |
| Jan 22, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.30% | 155 |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 162 |
| Jan 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Jan 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 186 |
| Jan 15, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 108,793 |
| Jan 14, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.40% | 26,092 |
| Jan 13, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 100,147 |
| Jan 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 2,001 |
| Jan 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 165 |
| Jan 8, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 38,492 |
| Jan 7, 2026 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | - | 13,748 |
| Jan 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 108,130 |
| Jan 5, 2026 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | -0.50% | 166,082 |
| Jan 2, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 5,013 |
| Dec 30, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 216 |
| Dec 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% | 1,246 |
| Dec 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 407 |
| Dec 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 504 |
| Dec 23, 2025 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | - | 640,506 |
| Dec 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 4,116 |
| Dec 18, 2025 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | -0.10% | 300 |
| Dec 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 20,000 |
| Dec 16, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | - | 29,170 |
| Dec 15, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 152,047 |
| Dec 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 17,005 |
| Dec 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 547 |
| Dec 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 31,172 |
| Dec 5, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 3,669 |
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 303,650 |
| Dec 2, 2025 | 10.01 | 10.03 | 10.00 | 10.00 | 10.00 | 0.10% | 2,511 |
| Dec 1, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 386,582 |
| Nov 28, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 2,418 |
| Nov 26, 2025 | 10.02 | 10.05 | 10.00 | 10.00 | 10.00 | -0.20% | 59,458 |
| Nov 25, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 3,904 |