5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
-0.10%
Range Capital Acquisition Corp II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.06 | $10.03 (-0.3%) | $10.06 | $10.03 | 50.10 K | $315.15 M |
| 05/04/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 438 | $313.89 M |
| 05/01/2026 | $10.06 | $10.03 (-0.3%) | $10.06 | $10.02 | 695 | $314.21 M |
| 04/30/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 100 | $315.15 M |
| 04/29/2026 | $10.06 | $10.02 (-0.4%) | $10.06 | $10.02 | 7.80 K | $313.89 M |
| 04/28/2026 | $10.04 | $10.02 (-0.2%) | $10.04 | $10.02 | 1.50 K | $313.89 M |
| 04/27/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $314.52 M |
| 04/24/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 1.20 K | $314.52 M |
| 04/23/2026 | $10.03 | $10.01 (-0.2%) | $10.03 | $10.01 | 700 | $313.58 M |
| 04/22/2026 | $10.04 | $10.01 (-0.3%) | $10.04 | $10.01 | 705 | $313.58 M |
| 04/21/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 1.30 K | $313.89 M |
| 04/20/2026 | $10.04 | $10.03 (-0.1%) | $10.05 | $10.03 | 2.70 K | $314.21 M |
| 04/17/2026 | $10.03 | $10.02 (-0.1%) | $10.03 | $10.01 | 906 | $313.89 M |
| 04/16/2026 | $10.03 | $10.02 (-0.1%) | $10.03 | $10.01 | 22.12 K | $313.89 M |
| 04/15/2026 | $10.03 | $10.02 (-0.1%) | $10.03 | $10.02 | 1.90 K | $313.89 M |
| 04/14/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 4 | $313.89 M |
| 04/13/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 600 | $313.89 M |
| 04/10/2026 | $10.00 | $10.00 (0%) | $10.01 | $10.00 | 122.60 K | $313.27 M |
| 04/09/2026 | $10.02 | $10.00 (-0.2%) | $10.02 | $9.99 | 42.30 K | $313.27 M |
| 04/08/2026 | $10.01 | $9.99 (-0.2%) | $10.02 | $9.99 | 1.50 K | $312.95 M |
| 04/07/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 1.60 K | $313.89 M |
| 04/06/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 1.00 K | $313.89 M |
| 04/02/2026 | $10.00 | $10.00 (0%) | $10.00 | $9.99 | 6.10 K | $313.27 M |
| 04/01/2026 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.99 | 1.42 K | $312.95 M |
| 03/31/2026 | $10.00 | $10.00 (0%) | $10.00 | $9.98 | 52.64 K | $313.27 M |
| 03/30/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 3.00 K | $313.27 M |
| 03/27/2026 | $10.02 | $9.99 (-0.3%) | $10.02 | $9.97 | 82.02 K | $312.95 M |
| 03/26/2026 | $10.00 | $10.00 (0%) | $10.00 | $9.98 | 18.90 K | $313.27 M |
| 03/25/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1.00 K | $313.27 M |
| 03/24/2026 | $10.02 | $9.97 (-0.5%) | $10.02 | $9.96 | 371.70 K | $312.33 M |
| 03/23/2026 | $10.00 | $9.96 (-0.4%) | $10.00 | $9.95 | 873.70 K | $312.01 M |
| 03/20/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 200 | $313.27 M |
| 03/19/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 200 | $313.27 M |
| 03/18/2026 | $10.02 | $9.99 (-0.3%) | $10.02 | $9.99 | 14.40 K | $312.95 M |
| 03/17/2026 | $10.00 | $9.97 (-0.3%) | $10.00 | $9.97 | 446 | $312.33 M |
| 03/16/2026 | $9.98 | $9.97 (-0.1%) | $9.98 | $9.96 | 25.02 K | $312.33 M |
| 03/13/2026 | $10.01 | $9.98 (-0.3%) | $10.01 | $9.98 | 622 | $312.64 M |
| 03/12/2026 | $9.98 | $9.99 (0.1%) | $9.99 | $9.98 | 3.04 K | $312.95 M |
| 03/11/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 130 | $313.27 M |
| 03/10/2026 | $10.00 | $9.97 (-0.3%) | $10.00 | $9.97 | 2.20 K | $312.33 M |
| 03/09/2026 | $9.99 | $9.97 (-0.2%) | $9.99 | $9.97 | 600 | $312.33 M |
| 03/06/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 119 | $312.33 M |
| 03/05/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.96 | 6.70 K | $312.33 M |
| 03/04/2026 | $10.01 | $9.96 (-0.5%) | $10.01 | $9.90 | 25.81 K | $312.01 M |
| 03/03/2026 | $10.01 | $9.98 (-0.3%) | $10.01 | $9.98 | 2.21 K | $312.64 M |
| 03/02/2026 | $10.01 | $9.99 (-0.2%) | $10.01 | $9.99 | 407 | $312.95 M |
| 02/27/2026 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 1.20 K | $313.58 M |
| 02/26/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $313.27 M |
| 02/25/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 308 | $313.27 M |
| 02/24/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 39.10 K | $313.27 M |
| 02/23/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 300 | $313.27 M |
| 02/20/2026 | $10.03 | $9.99 (-0.4%) | $10.03 | $9.95 | 89.01 K | $312.95 M |
| 02/19/2026 | $10.03 | $10.01 (-0.2%) | $10.03 | $10.00 | 176.42 K | $313.58 M |
| 02/18/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 129 | $313.58 M |
| 02/17/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 2.50 K | $313.58 M |
| 02/13/2026 | $10.03 | $9.98 (-0.5%) | $10.03 | $9.98 | 503 | $312.64 M |
| 02/12/2026 | $10.00 | $9.97 (-0.3%) | $10.00 | $9.97 | 8.60 K | $312.33 M |
| 02/11/2026 | $10.05 | $10.03 (-0.2%) | $10.05 | $10.02 | 10.50 K | $314.21 M |
| 02/10/2026 | $10.05 | $10.02 (-0.3%) | $10.05 | $10.02 | 78.23 K | $313.89 M |
| 02/09/2026 | $10.05 | $9.98 (-0.7%) | $10.05 | $9.98 | 75.33 K | $312.64 M |
| 02/06/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 200 | $312.95 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.
