5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
+0.10%
6 MONTH PERFORMANCE
+1.06%
YEAR-TO-DATE PERFORMANCE
+1.06%
1 YEAR PERFORMANCE
+3.24%
Range Capital Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $10.61 | $10.62 (0.09%) | $10.62 | $10.61 | 1 | |
| 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 |
| 05/05/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | $121.67 M |
| 05/04/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 14.63 K | $121.67 M |
| 05/01/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 9.53 K | $121.67 M |
| 04/30/2026 | $10.62 | $10.60 (-0.19%) | $10.62 | $10.60 | 300 | $121.90 M |
| 04/29/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 1.00 K | $121.67 M |
| 04/28/2026 | $10.58 | $10.58 (0%) | $10.59 | $10.58 | 2.90 K | $121.67 M |
| 04/27/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 0 | $121.56 M |
| 04/24/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 1 | $121.56 M |
| 04/23/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 0 | $121.56 M |
| 04/22/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 0 | $121.56 M |
| 04/21/2026 | $10.58 | $10.57 (-0.09%) | $10.58 | $10.57 | 262.16 K | $121.56 M |
| 04/20/2026 | $11.28 | $10.56 (-6.38%) | $11.28 | $10.56 | 7.55 K | $121.44 M |
| 04/17/2026 | $10.54 | $10.56 (0.19%) | $11.27 | $10.54 | 4.10 K | $121.44 M |
| 04/16/2026 | $11.27 | $10.56 (-6.3%) | $11.27 | $10.54 | 2.20 K | $121.44 M |
| 04/15/2026 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 461 | $121.44 M |
| 04/14/2026 | $11.63 | $10.58 (-9.03%) | $11.63 | $10.53 | 3.70 K | $121.67 M |
| 04/13/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 8 | $121.21 M |
| 04/10/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 25.10 K | $121.21 M |
| 04/09/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 420 | $121.33 M |
| 04/08/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 1.00 K | $121.21 M |
| 04/07/2026 | $10.52 | $10.55 (0.29%) | $10.55 | $10.52 | 500 | $121.33 M |
| 04/06/2026 | $10.52 | $10.55 (0.29%) | $11.23 | $10.52 | 3.40 K | $121.33 M |
| 04/02/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 2.68 K | $121.21 M |
| 04/01/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 218 | $121.21 M |
| 03/31/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 35.56 K | $120.98 M |
| 03/30/2026 | $10.53 | $10.52 (-0.09%) | $10.53 | $10.52 | 38.60 K | $120.98 M |
| 03/27/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 108 | $120.87 M |
| 03/26/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 108 | $120.87 M |
| 03/25/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 2.30 K | $120.98 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 |
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.
