5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+4.70%
6 MONTH PERFORMANCE
+5.94%
YEAR-TO-DATE PERFORMANCE
+6.47%
Range Capital Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $117.53 M |
| 07/11/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $117.30 M |
| 07/10/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $117.53 M |
| 07/09/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $117.18 M |
| 07/08/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $117.41 M |
| 07/07/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $117.07 M |
| 07/03/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $117.18 M |
| 07/02/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $117.18 M |
| 07/01/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $117.41 M |
| 06/30/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 69 | $116.95 M |
| 06/27/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $116.95 M |
| 06/26/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $116.95 M |
| 06/25/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 130 | $116.95 M |
| 06/24/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 101 | $116.95 M |
| 06/23/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 200 | $116.95 M |
| 06/20/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $116.95 M |
| 06/18/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 200 | $116.95 M |
| 06/17/2025 | $10.70 | $10.40 (-2.8%) | $10.70 | $10.38 | 801 | $116.95 M |
| 06/16/2025 | $10.70 | $10.44 (-2.43%) | $10.70 | $10.44 | 340 | $117.53 M |
| 06/13/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $119.82 M |
| 06/12/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 100 | $119.82 M |
| 06/11/2025 | $10.65 | $10.40 (-2.35%) | $10.70 | $10.40 | 619 | $119.82 M |
| 06/10/2025 | $10.75 | $10.60 (-1.4%) | $10.75 | $10.60 | 1.01 K | $119.82 M |
| 06/09/2025 | $10.61 | $10.43 (-1.7%) | $10.61 | $10.43 | 500 | $119.82 M |
| 06/06/2025 | $10.60 | $10.42 (-1.7%) | $10.70 | $10.38 | 600 | $117.53 M |
| 06/05/2025 | $10.80 | $10.60 (-1.85%) | $10.80 | $10.60 | 700 | $117.53 M |
| 06/04/2025 | $10.45 | $10.45 (0%) | $10.47 | $10.45 | 1.10 K | $117.53 M |
| 06/03/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 720 | $116.72 M |
| 06/02/2025 | $10.37 | $10.37 (0%) | $10.39 | $10.36 | 5.11 K | $116.72 M |
| 05/30/2025 | $10.39 | $10.34 (-0.48%) | $10.39 | $10.33 | 6.00 K | $116.27 M |
| 05/29/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1.10 K | $116.04 M |
| 05/28/2025 | $10.33 | $10.33 (0%) | $10.37 | $10.33 | 28.84 K | $116.15 M |
| 05/27/2025 | $10.36 | $10.31 (-0.48%) | $10.36 | $10.31 | 9.91 K | $116.15 M |
| 05/23/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 839 | $116.15 M |
| 05/22/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 805 | $116.15 M |
| 05/21/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $116.15 M |
| 05/20/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $116.15 M |
| 05/19/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $116.15 M |
| 05/16/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $116.38 M |
| 05/15/2025 | $10.29 | $10.33 (0.39%) | $10.33 | $10.29 | 1.72 K | $116.38 M |
| 05/14/2025 | $10.31 | $10.38 (0.68%) | $10.38 | $10.28 | 3.40 K | $116.38 M |
| 05/13/2025 | $10.50 | $10.36 (-1.33%) | $10.50 | $10.30 | 13.20 K | $115.81 M |
| 05/12/2025 | $10.28 | $10.31 (0.29%) | $10.31 | $10.28 | 22.20 K | $116.15 M |
| 05/09/2025 | $10.50 | $10.31 (-1.81%) | $10.50 | $10.31 | 3.30 K | $116.15 M |
| 05/08/2025 | $10.50 | $10.28 (-2.1%) | $10.50 | $10.20 | 8.95 K | $116.15 M |
| 05/07/2025 | $10.50 | $10.23 (-2.57%) | $10.50 | $10.20 | 3.48 K | $118.10 M |
| 05/06/2025 | $10.20 | $10.24 (0.39%) | $10.28 | $10.20 | 4.80 K | $118.10 M |
| 05/05/2025 | $10.23 | $10.25 (0.2%) | $10.25 | $10.19 | 4.50 K | $115.92 M |
| 05/02/2025 | $10.30 | $10.22 (-0.78%) | $10.50 | $10.20 | 8.32 K | $115.92 M |
| 05/01/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | $116.04 M |
| 04/30/2025 | $10.50 | $10.23 (-2.57%) | $10.50 | $10.20 | 10.64 K | $115.81 M |
| 04/29/2025 | $10.22 | $10.20 (-0.2%) | $10.22 | $10.20 | 10.64 K | $115.58 M |
| 04/28/2025 | $10.23 | $10.21 (-0.2%) | $10.25 | $10.20 | 26.78 K | $115.58 M |
| 04/25/2025 | $10.25 | $10.32 (0.68%) | $10.32 | $10.25 | 510 | $115.81 M |
| 04/24/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 2.71 K | $115.46 M |
| 04/23/2025 | $10.23 | $10.25 (0.2%) | $10.25 | $10.21 | 3.40 K | $115.46 M |
| 04/22/2025 | $10.29 | $10.25 (-0.39%) | $11.00 | $10.22 | 4.01 K | $115.46 M |
| 04/21/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 104 | $115.12 M |
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.
