Nasdaq · RANGR · stock
Range Capital Acquisition Corp. (RANGR) stock price history
Every Nasdaq trading session of Range Capital Acquisition Corp. from Jul 17, 2026 to Sep 28, 2026: 47 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RANGR adjusted close, 2026 to 2026
- $0.2806
- All time high, 2026
- $0.2806
- 52 week high, $0.2000 low
- 47
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
RANGR key facts
- Range Capital Acquisition Corp. (RANGR) closed at $0.2742 on Sep 28, 2026 on Nasdaq.
- RANGR's all time high close is $0.2806, set on Sep 11, 2026; its all time low close is $0.2301 on Jul 30, 2026.
- RANGR's 52 week range is $0.2000 to $0.2806.
- RANGR's deepest drawdown was -17.2% from Jul 23, 2026 to Jul 30, 2026.
- DataCedar holds 47 daily sessions of RANGR history from Jul 17, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RANGR price chart, 2026 to 2026
RANGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 17, 2026 | +3.9% |
RANGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.2806 on Sep 11, 2026
- All time low close
- $0.2301 on Jul 30, 2026
- 52 week high
- $0.2806 on Sep 11, 2026
- 52 week low
- $0.2000 on Sep 15, 2026
- Deepest drawdown
- -17.2% from Jul 23, 2026 to Jul 30, 2026, recovered Sep 11, 2026
- Best single session
- +9.6% on Sep 22, 2026
- Worst single session
- -11.0% on Jul 30, 2026
- Volatility, 1 year annualised
- 67.8%
- Sessions closing higher, 1 year
- 41%
RANGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jul 17, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2640 | $0.2806 | $0.2000 | $0.2742 | n/a | 88.2K | 47 |
RANGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.2742 | +1.6% |
| August 2026 | $0.2700 | +8.0% |
| July 2026 | $0.2500 | n/a |
About the RANGR data
Daily bars. 47 sessions from Jul 17, 2026 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RANGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
RANGR share price history
