5 DAY PERFORMANCE
-8.28%
1 MONTH PERFORMANCE
-9.13%
3 MONTH PERFORMANCE
+138.76%
6 MONTH PERFORMANCE
+95.45%
Range Capital Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.43 | 600 | $120.29 K |
| 12/02/2025 | $0.39 | $0.45 (15.38%) | $0.45 | $0.39 | 203 | $119.95 K |
| 12/01/2025 | $0.46 | $0.47 (1.91%) | $0.47 | $0.46 | 33.79 K | $119.95 K |
| 11/28/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 163 | $119.95 K |
| 11/26/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 133 | $119.95 K |
| 11/25/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 100 | $119.83 K |
| 11/24/2025 | $0.45 | $0.47 (4.42%) | $0.47 | $0.42 | 11.73 K | $119.83 K |
| 11/21/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 100 | $119.95 K |
| 11/20/2025 | $0.47 | $0.47 (-0.02%) | $0.47 | $0.37 | 12.24 K | $120.06 K |
| 11/19/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 100 | $120.29 K |
| 11/18/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 104 | $120.41 K |
| 11/17/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 669 | $121.10 K |
| 11/14/2025 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 200 | $120.75 K |
| 11/13/2025 | $0.49 | $0.49 (-0.04%) | $0.50 | $0.40 | 24.73 K | $121.10 K |
| 11/12/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 100 | $121.10 K |
| 11/11/2025 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 100 | $121.10 K |
| 11/10/2025 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 133 | $121.10 K |
| 11/07/2025 | $0.48 | $0.48 (0.02%) | $0.48 | $0.48 | 330 | $121.10 K |
| 11/05/2025 | $0.50 | $0.47 (-5.36%) | $0.50 | $0.46 | 4.80 K | $121.33 K |
| 11/04/2025 | $0.46 | $0.45 (-1.17%) | $0.46 | $0.45 | 925 | $121.10 K |
| 11/03/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 100 | $121.10 K |
| 10/31/2025 | $0.48 | $0.49 (0.41%) | $0.49 | $0.43 | 400 | $121.10 K |
| 10/30/2025 | $0.43 | $0.44 (1.51%) | $0.44 | $0.43 | 324 | $121.10 K |
| 10/29/2025 | $0.44 | $0.48 (10.73%) | $0.48 | $0.43 | 6.16 K | $121.10 K |
| 10/28/2025 | $0.49 | $0.47 (-4.08%) | $0.49 | $0.42 | 1.51 K | $121.10 K |
| 10/27/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 121 | $121.10 K |
| 10/24/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 365 | $121.10 K |
| 10/23/2025 | $0.41 | $0.50 (20.59%) | $0.50 | $0.40 | 7.56 K | $122.59 K |
| 10/22/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 224.44 K | $121.10 K |
| 10/21/2025 | $0.48 | $0.48 (0%) | $0.48 | $0.37 | 4.37 K | $121.10 K |
| 10/20/2025 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 117 | $121.10 K |
| 10/17/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 380 | $121.21 K |
| 10/16/2025 | $0.52 | $0.50 (-4.2%) | $0.52 | $0.45 | 575 | $121.10 K |
| 10/15/2025 | $0.43 | $0.48 (11.63%) | $0.48 | $0.43 | 617 | $121.33 K |
| 10/14/2025 | $0.38 | $0.44 (14.74%) | $0.46 | $0.35 | 392.23 K | $122.02 K |
| 10/13/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 110 | $123.40 K |
| 10/10/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 132 | $120.29 K |
| 10/09/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 12.07 K | $120.29 K |
| 10/08/2025 | $0.40 | $0.44 (10%) | $0.44 | $0.38 | 3.16 K | $119.72 K |
| 10/07/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 1 | $119.60 K |
| 10/06/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.35 | 85.11 K | $119.83 K |
| 10/03/2025 | $0.41 | $0.41 (0.02%) | $0.41 | $0.41 | 1.06 K | $119.72 K |
| 10/02/2025 | $0.34 | $0.39 (14.87%) | $0.43 | $0.34 | 843 | $119.37 K |
| 10/01/2025 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 105 | $119.26 K |
| 09/30/2025 | $0.40 | $0.41 (3.16%) | $0.41 | $0.40 | 8.02 K | $118.34 K |
| 09/29/2025 | $0.45 | $0.50 (11.11%) | $0.50 | $0.50 | 8.02 K | $118.34 K |
| 09/26/2025 | $0.45 | $0.42 (-4.98%) | $0.45 | $0.28 | 1.47 K | $118.34 K |
| 09/25/2025 | $0.45 | $0.45 (0.31%) | $0.45 | $0.45 | 1.06 K | $118.34 K |
| 09/24/2025 | $0.27 | $0.45 (66.67%) | $0.45 | $0.27 | 3.23 K | $118.34 K |
| 09/23/2025 | $0.33 | $0.28 (-17.66%) | $0.41 | $0.28 | 6.70 K | $118.11 K |
| 09/22/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 66.30 K | $117.99 K |
| 09/19/2025 | $0.27 | $0.27 (0%) | $0.28 | $0.27 | 111.93 K | $117.99 K |
| 09/18/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 27 | $117.99 K |
| 09/16/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.20 | 9.44 K | $117.99 K |
| 09/15/2025 | $0.18 | $0.25 (38.89%) | $0.25 | $0.25 | 9.44 K | $117.99 K |
| 09/11/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 2.39 K | $117.99 K |
| 09/10/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 100 | $117.99 K |
| 09/09/2025 | $0.19 | $0.20 (5.26%) | $0.20 | $0.20 | 352 | $117.88 K |
| 09/05/2025 | $0.18 | $0.18 (0.06%) | $0.18 | $0.18 | 1.23 K | $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.
