Nasdaq · RANGU · stock
Range Capital Acquisition Corp. (RANGU) stock price history
Every Nasdaq trading session of Range Capital Acquisition Corp. from Dec 20, 2024 to Sep 25, 2026: 441 daily bars, adjusted for splits and dividends, with minute bars from Jul 21, 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.
RANGU adjusted close, 2024 to 2026
- $11.86
- All time high, 2026
- $11.90
- 52 week high, $10.75 low
- 441
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
RANGU key facts
- Range Capital Acquisition Corp. (RANGU) closed at $11.31 on Sep 25, 2026 on Nasdaq.
- RANGU's all time high close is $11.86, set on May 21, 2026; its all time low close is $10.00 on Dec 20, 2024.
- RANGU's 52 week range is $10.75 to $11.90.
- RANGU returned +2.9% over the year to Sep 25, 2026.
- Since Dec 20, 2024 RANGU returned +13%, +7.3% a year compounded.
- RANGU's deepest drawdown was -8.7% from May 26, 2026 to May 29, 2026.
- DataCedar holds 441 daily sessions of RANGU history from Dec 20, 2024 and minute bars from Jul 21, 2026, adjusted for splits and dividends, served by the API under a key.
RANGU price chart, 2024 to 2026
RANGU returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +4.4% |
| 6 months | +4.6% |
| Year to date | +2.9% |
| 1 year | +2.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 20, 2024 | +13.1% |
| Compound annual growth, 1.8 years | +7.3% |
RANGU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.86 on May 21, 2026
- All time low close
- $10.00 on Dec 20, 2024
- 52 week high
- $11.90 on May 21, 2026
- 52 week low
- $10.75 on Jan 7, 2026
- Deepest drawdown
- -8.7% from May 26, 2026 to May 29, 2026, not yet recovered
- Best single session
- +9.6% on May 21, 2026
- Worst single session
- -5.8% on May 29, 2026
- Volatility, 1 year annualised
- 12.5%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2025, +9%
- Worst calendar year
- 2025, +9%
RANGU 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. 2024 starts on Dec 20, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.00 | $11.90 | $10.75 | $11.31 | +2.9% | 10.8K | 184 |
| 2025 | $10.05 | $11.05 | $10.00 | $11.00 | +9.5% | 1.1M | 250 |
| 2024 | $10.00 | $10.22 | $10.00 | $10.05 | n/a | 4.6M | 7 |
RANGU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.31 | 0.0% |
| August 2026 | $11.31 | +4.5% |
| July 2026 | $10.83 | -0.1% |
| June 2026 | $10.84 | +0.1% |
| May 2026 | $10.83 | +0.1% |
| April 2026 | $10.82 | 0.0% |
| March 2026 | $10.82 | 0.0% |
| February 2026 | $10.82 | 0.0% |
| January 2026 | $10.82 | -1.6% |
| December 2025 | $11.00 | 0.0% |
| November 2025 | $11.00 | 0.0% |
| October 2025 | $11.00 | 0.0% |
About the RANGU data
Daily bars. 441 sessions from Dec 20, 2024 to Sep 25, 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 21, 2026 forward, most recent session Aug 10, 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 Dec 20, 2024, 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/RANGU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
RANGU share price history
