5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-1.04%
3 MONTH PERFORMANCE
+1.85%
6 MONTH PERFORMANCE
+1.85%
Range Capital Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 26.41 K | $120.29 K |
| 12/03/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 26.41 K | $120.06 K |
| 12/02/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 0 | $119.95 K |
| 12/01/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 9.80 K | $119.95 K |
| 11/28/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 29 | $119.95 K |
| 11/26/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 100 | $119.95 K |
| 11/25/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 323 | $119.83 K |
| 11/24/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 324 | $119.83 K |
| 11/21/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 22.50 K | $119.95 K |
| 11/20/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 1.60 K | $120.06 K |
| 11/19/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 5.00 K | $120.29 K |
| 11/18/2025 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 14.20 K | $120.41 K |
| 11/17/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 25.20 K | $121.10 K |
| 11/14/2025 | $10.53 | $10.50 (-0.28%) | $10.54 | $10.50 | 6.01 K | $120.75 K |
| 11/13/2025 | $10.50 | $10.53 (0.29%) | $10.53 | $10.50 | 5.60 K | $121.10 K |
| 11/12/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 0 | $121.10 K |
| 11/11/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 0 | $121.10 K |
| 11/10/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 0 | $121.10 K |
| 11/07/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 2.10 K | $121.10 K |
| 11/06/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 3.10 K | $121.10 K |
| 11/05/2025 | $10.53 | $10.55 (0.19%) | $10.55 | $10.53 | 3.40 K | $121.33 K |
| 11/04/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 1 | $121.10 K |
| 11/03/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 1 | $121.10 K |
| 10/31/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 0 | $121.10 K |
| 10/30/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 2 | $121.10 K |
| 10/29/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 502 | $121.10 K |
| 10/28/2025 | $10.53 | $10.53 (0%) | $10.60 | $10.53 | 12.25 K | $121.10 K |
| 10/27/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 1.80 K | $121.10 K |
| 10/24/2025 | $10.54 | $10.53 (-0.09%) | $10.54 | $10.53 | 600 | $121.10 K |
| 10/23/2025 | $10.55 | $10.66 (1.04%) | $10.70 | $10.55 | 3.50 K | $122.59 K |
| 10/22/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 38.60 K | $121.10 K |
| 10/21/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 5.71 K | $121.10 K |
| 10/20/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 2.20 K | $121.10 K |
| 10/17/2025 | $10.52 | $10.54 (0.19%) | $10.55 | $10.52 | 171.90 K | $121.21 K |
| 10/16/2025 | $10.47 | $10.53 (0.57%) | $10.55 | $10.47 | 522.34 K | $121.10 K |
| 10/15/2025 | $10.48 | $10.55 (0.67%) | $10.55 | $10.48 | 8.23 K | $121.33 K |
| 10/14/2025 | $10.70 | $10.61 (-0.84%) | $10.70 | $10.59 | 6.70 K | $122.02 K |
| 10/13/2025 | $10.85 | $10.73 (-1.11%) | $11.13 | $10.48 | 10.53 K | $123.40 K |
| 10/10/2025 | $10.44 | $10.46 (0.19%) | $10.70 | $10.40 | 18.20 K | $120.29 K |
| 10/09/2025 | $10.42 | $10.46 (0.38%) | $10.46 | $10.42 | 14.00 K | $120.29 K |
| 10/08/2025 | $10.42 | $10.41 (-0.1%) | $10.44 | $10.40 | 12.60 K | $119.72 K |
| 10/07/2025 | $10.42 | $10.40 (-0.19%) | $10.43 | $10.40 | 8.63 K | $119.60 K |
| 10/06/2025 | $10.40 | $10.42 (0.19%) | $10.42 | $10.40 | 5.01 K | $119.83 K |
| 10/03/2025 | $10.39 | $10.41 (0.19%) | $10.43 | $10.39 | 37.60 K | $119.72 K |
| 10/02/2025 | $10.38 | $10.38 (0%) | $10.39 | $10.38 | 102.01 K | $119.37 K |
| 10/01/2025 | $10.36 | $10.37 (0.1%) | $10.38 | $10.35 | 21.01 K | $119.26 K |
| 09/30/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 0 | $118.34 K |
| 09/29/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 108 | $118.34 K |
| 09/26/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 0 | $118.34 K |
| 09/25/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 0 | $118.34 K |
| 09/24/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 100 | $118.34 K |
| 09/23/2025 | $10.29 | $10.27 (-0.19%) | $10.29 | $10.27 | 509 | $118.11 K |
| 09/22/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 13 | $117.99 K |
| 09/19/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 286 | $117.99 K |
| 09/18/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 0 | $117.99 K |
| 09/17/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 5 | $117.99 K |
| 09/16/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 753 | $117.99 K |
| 09/15/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 800 | $117.99 K |
| 09/12/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 7 | $117.99 K |
| 09/11/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 8 | $117.99 K |
| 09/10/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 3.50 K | $117.99 K |
| 09/09/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 8 | $117.88 K |
| 09/08/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 3 | $117.88 K |
| 09/05/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 625 | $117.88 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
