5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
+0.57%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+1.06%
1 YEAR PERFORMANCE
+2.23%
Range Capital Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.59 | $10.59 (0%) | $10.60 | $10.59 | 474.24 K | $169.84 M |
| 05/04/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 14.63 K | $169.68 M |
| 05/01/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 9.53 K | $169.68 M |
| 04/30/2026 | $10.62 | $10.60 (-0.19%) | $10.62 | $10.60 | 300 | $170.00 M |
| 04/29/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 1.00 K | $169.68 M |
| 04/28/2026 | $10.58 | $10.58 (0%) | $10.59 | $10.58 | 2.90 K | $169.68 M |
| 04/27/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 0 | $169.52 M |
| 04/24/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 1 | $169.52 M |
| 04/23/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 0 | $169.52 M |
| 04/22/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 0 | $169.52 M |
| 04/21/2026 | $10.58 | $10.57 (-0.09%) | $10.58 | $10.57 | 262.16 K | $169.52 M |
| 04/20/2026 | $11.28 | $10.56 (-6.38%) | $11.28 | $10.56 | 7.55 K | $169.36 M |
| 04/17/2026 | $10.54 | $10.56 (0.19%) | $11.27 | $10.54 | 4.10 K | $169.36 M |
| 04/16/2026 | $11.27 | $10.56 (-6.3%) | $11.27 | $10.54 | 2.20 K | $169.36 M |
| 04/15/2026 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 461 | $169.36 M |
| 04/14/2026 | $11.63 | $10.58 (-9.03%) | $11.63 | $10.53 | 3.70 K | $169.68 M |
| 04/13/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 8 | $169.04 M |
| 04/10/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 25.10 K | $169.04 M |
| 04/09/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 420 | $169.20 M |
| 04/08/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 1.00 K | $169.04 M |
| 04/07/2026 | $10.52 | $10.55 (0.29%) | $10.55 | $10.52 | 500 | $169.20 M |
| 04/06/2026 | $10.52 | $10.55 (0.29%) | $11.23 | $10.52 | 3.40 K | $169.20 M |
| 04/02/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 2.68 K | $169.04 M |
| 04/01/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 218 | $169.04 M |
| 03/31/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 35.56 K | $168.71 M |
| 03/30/2026 | $10.53 | $10.52 (-0.09%) | $10.53 | $10.52 | 38.60 K | $168.71 M |
| 03/27/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 108 | $168.55 M |
| 03/26/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 108 | $168.55 M |
| 03/25/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 2.30 K | $168.71 M |
| 03/24/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 39 | $120.98 M |
| 03/23/2026 | $10.50 | $10.52 (0.19%) | $10.52 | $10.50 | 16.20 K | $120.98 M |
| 03/20/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 13.60 K | $120.75 M |
| 03/19/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 554 | $120.98 M |
| 03/18/2026 | $10.51 | $10.52 (0.1%) | $10.52 | $10.51 | 600 | $120.98 M |
| 03/17/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $120.87 M |
| 03/16/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 25.00 K | $120.87 M |
| 03/13/2026 | $10.48 | $10.50 (0.19%) | $10.50 | $10.48 | 55.63 K | $120.75 M |
| 03/12/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $120.64 M |
| 03/11/2026 | $10.48 | $10.49 (0.1%) | $10.49 | $10.48 | 3.20 K | $120.64 M |
| 03/10/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $120.64 M |
| 03/09/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 1 | $120.64 M |
| 03/06/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 2 | $120.64 M |
| 03/05/2026 | $10.48 | $10.49 (0.1%) | $10.49 | $10.48 | 1.74 K | $120.64 M |
| 03/04/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 2.12 K | $120.41 M |
| 03/03/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 6 | $120.41 M |
| 03/02/2026 | $10.71 | $10.47 (-2.24%) | $10.71 | $10.47 | 4.21 K | $120.41 M |
| 02/27/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 1 | $120.29 M |
| 02/26/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 1 | $120.29 M |
| 02/25/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 2 | $120.29 M |
| 02/24/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 57.93 K | $120.29 M |
| 02/23/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 0 | $120.29 M |
| 02/20/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 0 | $120.29 M |
| 02/19/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 0 | |
| 02/18/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 601 | $120.29 M |
| 02/17/2026 | $10.48 | $10.47 (-0.1%) | $10.48 | $10.47 | 1.20 K | $120.41 M |
| 02/13/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 108 | $120.75 M |
| 02/12/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 5.62 K | $120.29 M |
| 02/11/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 87 | $120.29 M |
| 02/10/2026 | $10.47 | $10.46 (-0.1%) | $10.47 | $10.46 | 3.94 K | $120.29 M |
| 02/09/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 0 | $120.41 M |
| 02/06/2026 | $10.47 | $10.47 (0%) | $10.48 | $10.47 | 56.02 K | $120.41 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.
