Range International Limited Historical Data - RAN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0.235	0	0	0	DE
4	0.198	9900	0.002	0.235	0.0015	4037833	0.00196709	DE
12	0.197	6566.66666667	0.003	0.235	0.0015	2014825	0.00202082	DE
26	0.197	6566.66666667	0.003	0.235	0.0015	1832783	0.00289138	DE
52	0.1985	13233.3333333	0.0015	0.235	0.001	1520313	0.00301365	DE
156	0.194	3233.33333333	0.006	0.235	0.001	1477291	0.00307829	DE
260	0.184	1150	0.016	0.235	0.001	1955438	0.01137428	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1780985700	0.21	0.208	10,400.00	0.2	0.21	0.2	9992
1780640100	0.002	0	0.00	0.002	0.002	0.002	0
1780553700	0.002	0	0.00	0.002	0.002	0.002	0
1780467300	0.002	0	0.00	0.002	0.002	0.002	0
1780380900	0.002	0	0.00	0.002	0.002	0.002	0
1780294500	0.002	0	0.00	0.002	0.002	0.002	0
1780035300	0.002	0	0.00	0.002	0.002	0.002	0
1779948900	0.002	-0.198	-99.00	0.002	0.002	0.002	0
1779862500	0.2	0.05	33.33	0.2	0.2	0.2	15000
1779776100	0.15	-0.05	-25.00	0.15	0.15	0.15	18603
1779689700	0.2	0	0.00	0.2	0.2	0.2	15123
1779430500	0.2	0	0.00	0.2	0.2	0.2	0
1779344100	0.2	0	0.00	0.2	0.2	0.2	0
1779257700	0.2	0	0.00	0.2	0.2	0.2	0
1779171300	0.2	0	0.00	0.2	0.2	0.15	82636
1779084900	0.2	0	0.00	0.2	0.2	0.2	136214
1778825700	0.2	0	0.00	0.2	0.2	0.2	0
1778739300	0.2	0	0.00	0.2	0.2	0.2	222
1778652900	0.2	0	0.00	0.2	0.2	0.2	14848
1778566500	0.2	0	0.00	0.2	0.2	0.2	0
1778480100	0.2	-0.1	-33.33	0.2	0.2	0.2	66
1778220900	0.3	0	0.00	0.3	0.3	0.3	130
1778134500	0.3	0.1	50.00	0.3	0.3	0.3	3330
1778048100	0.2	0	0.00	0.2	0.2	0.2	224
1777961700	0.2	0	0.00	0.2	0.2	0.2	3264
1777875300	0.2	0	0.00	0.2	0.2	0.2	0
1777616100	0.2	0	0.00	0.3	0.3	0.2	3710
1777529700	0.2	0	0.00	0.2	0.2	0.2	10154
1777443300	0.2	0	0.00	0.2	0.2	0.2	0
1777356900	0.2	0	0.00	0.2	0.2	0.2	0
1777270500	0.2	0	0.00	0.2	0.2	0.2	94814
1777011300	0.2	0	0.00	0.2	0.2	0.2	97
1776924900	0.2	0	0.00	0.2	0.2	0.2	0
1776838500	0.2	0	0.00	0.2	0.2	0.2	0
1776752100	0.2	0	0.00	0.2	0.2	0.2	0
1776665700	0.2	-0.1	-33.33	0.2	0.2	0.2	100095
1776406500	0.3	0.1	50.00	0.3	0.3	0.3	1660
1776320100	0.2	0	0.00	0.2	0.2	0.2	0
1776233700	0.2	0	0.00	0.2	0.2	0.2	0
1776147300	0.2	-0.1	-33.33	0.2	0.2	0.2	7000
1776060900	0.3	0	0.00	0.3	0.3	0.3	0
1775801700	0.3	0.05	20.00	0.2	0.3	0.2	5771
1775715300	0.25	-0.05	-16.67	0.25	0.25	0.25	2830
1775628900	0.3	0	0.00	0.3	0.3	0.3	0
1775542500	0.3	0	0.00	0.3	0.3	0.3	10
1775106900	0.3	0	0.00	0.3	0.3	0.3	15
1775020500	0.3	0.1	50.00	0.3	0.3	0.3	1650
1774934100	0.2	0	0.00	0.2	0.2	0.2	0
1774847700	0.2	-0.1	-33.33	0.3	0.3	0.2	151
1774588500	0.3	0	0.00	0.3	0.3	0.3	0
1774502100	0.3	0	0.00	0.3	0.3	0.3	0
1774415700	0.3	0	0.00	0.3	0.3	0.3	0
1774329300	0.3	0	0.00	0.3	0.3	0.3	0
1774242900	0.3	0	0.00	0.3	0.3	0.3	0
1773983700	0.3	0	0.00	0.3	0.3	0.3	0
1773897300	0.3	0	0.00	0.3	0.3	0.3	0
1773810900	0.3	0	0.00	0.3	0.3	0.3	0
1773724500	0.3	0	0.00	0.3	0.3	0.3	6229
1773638100	0.3	0	0.00	0.3	0.3	0.3	0
1773378900	0.3	0	0.00	0.3	0.3	0.3	0
1773292500	0.3	0	0.00	0.3	0.3	0.3	33
1773206100	0.3	0	0.00	0.3	0.3	0.3	0
1773119700	0.3	0	0.00	0.3	0.3	0.3	0

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Range International Limited (RAN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Range International Limited (RAN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Why join ADVFN?

Everything serious traders need.

Go Ad-Free