5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-1.50%
3 MONTH PERFORMANCE
-0.57%
6 MONTH PERFORMANCE
+0.57%
YEAR-TO-DATE PERFORMANCE
+1.06%
1 YEAR PERFORMANCE
+2.73%
Range Capital Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $10.72 | $10.73 (0.09%) | $10.73 | $10.72 | 607 | $123.40 M |
| 08/05/2026 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 534 | $123.17 M |
| 08/04/2026 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $123.17 M |
| 08/03/2026 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 513 | $123.17 M |
| 07/31/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 1.21 K | $123.40 M |
| 07/30/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 202 | $123.40 M |
| 07/29/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 1 | $123.28 M |
| 07/28/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 1 | $123.28 M |
| 07/27/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 1.32 K | $123.28 M |
| 07/24/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 1 | $122.94 M |
| 07/23/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $122.94 M |
| 07/22/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 1 | $122.94 M |
| 07/21/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 1 | $122.94 M |
| 07/20/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 1 | $122.94 M |
| 07/17/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 20 | $122.94 M |
| 07/16/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 115 | $122.94 M |
| 07/15/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 1 | $122.94 M |
| 07/14/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 1 | $122.94 M |
| 07/13/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 46 | $122.94 M |
| 07/10/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $122.94 M |
| 07/09/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 1 | $122.94 M |
| 07/08/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $122.94 M |
| 07/07/2026 | $10.67 | $10.69 (0.19%) | $10.69 | $10.67 | 2.63 K | $122.94 M |
| 07/06/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 8 | $122.94 M |
| 07/02/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 12 | $122.94 M |
| 07/01/2026 | $10.62 | $10.70 (0.75%) | $11.67 | $10.62 | 4.14 K | $123.05 M |
| 06/30/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $122.94 M |
| 06/29/2026 | $10.72 | $10.70 (-0.19%) | $10.72 | $10.70 | 4.01 K | $123.05 M |
| 06/26/2026 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 3.03 K | $122.82 M |
| 06/25/2026 | $10.61 | $10.67 (0.57%) | $10.67 | $10.61 | 18.80 K | $122.71 M |
| 06/24/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 213 | $122.02 M |
| 06/23/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 1 | $122.13 M |
| 06/22/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 4 | $122.13 M |
| 06/18/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 1 | $122.13 M |
| 06/17/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 0 | $122.13 M |
| 06/16/2026 | $10.61 | $10.62 (0.09%) | $10.62 | $10.61 | 4.30 K | $122.13 M |
| 06/15/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 9.12 K | $122.02 M |
| 06/12/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 3 | $122.13 M |
| 06/11/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 0 | $122.13 M |
| 06/10/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 0 | $122.13 M |
| 06/09/2026 | $10.61 | $10.62 (0.09%) | $10.62 | $10.61 | 10.40 K | $122.13 M |
| 06/08/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 108 | $122.02 M |
| 06/05/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 0 | $122.02 M |
| 06/04/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 300 | $122.02 M |
| 06/03/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 15.40 K | $122.02 M |
| 06/02/2026 | $10.65 | $10.59 (-0.56%) | $10.65 | $10.59 | 443 | $121.79 M |
| 06/01/2026 | $10.60 | $10.61 (0.09%) | $10.62 | $10.60 | 106.50 K | $122.02 M |
| 05/29/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 2 | $122.02 M |
| 05/28/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 20 | $122.02 M |
| 05/27/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 11 | $122.02 M |
| 05/26/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 1.00 K | $122.02 M |
| 05/22/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 10.10 K | $122.13 M |
| 05/21/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.61 | 500 | $122.13 M |
| 05/20/2026 | $10.61 | $10.60 (-0.09%) | $10.61 | $10.60 | 1.40 K | $121.90 M |
| 05/19/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $121.79 M |
| 05/18/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 1.31 K | $121.79 M |
| 05/15/2026 | $10.59 | $10.60 (0.09%) | $10.60 | $10.59 | 115.30 K | $121.90 M |
| 05/14/2026 | $10.60 | $10.59 (-0.09%) | $10.60 | $10.59 | 16.80 K | $121.79 M |
| 05/13/2026 | $10.61 | $10.60 (-0.09%) | $10.61 | $10.60 | 33.40 K | $121.90 M |
| 05/12/2026 | $10.60 | $10.61 (0.09%) | $10.61 | $10.60 | 625.60 K | $122.02 M |
| 05/11/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 4 | $121.67 M |
| 05/08/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 5.31 K | $121.67 M |
| 05/07/2026 | $10.59 | $10.61 (0.19%) | $10.61 | $10.59 | 100.10 K | $122.02 M |
| 05/06/2026 | $10.60 | $10.59 (-0.09%) | $10.60 | $10.58 | 474.24 K | $121.79 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.
