MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RANG — Range Capital Acquisition Corp. Ordinary Shares
NasdaqRange Capital Acquisition Corp. Ordinary Shares
$10.88
+0.00(+0.00%)
- O
- 10.87
- H
- 10.89
- L
- 10.87
- V
- 2.67K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.88
Period Return+8.58%
Period High$11.67
Period Low$10.01
Avg Daily Volume14.9K
Total Trading Days365
RANG — Historical OHLCV Price & Volume Table
Mar 18, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.87 | $10.89 | $10.87 | $10.88 | +$0.00 | +0.00% | 2,672 | $10.88 | $10.87 $10.89 |
| Oct 6, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | +$0.02 | +0.18% | 670 | $10.88 | $10.88 $10.88 |
| Sep 29, 2026 | $10.86 | $10.86 | $10.86 | $10.86 | +$0.00 | +0.00% | 591 | $10.86 | $10.86 $10.86 |
| Sep 28, 2026 | $10.86 | $10.86 | $10.86 | $10.86 | +$0.00 | +0.00% | 940 | $10.86 | $10.86 $10.86 |
| Sep 25, 2026 | $10.86 | $10.86 | $10.86 | $10.86 | +$0.01 | +0.09% | 2,420 | $10.86 | $10.86 $10.86 |
| Sep 24, 2026 | $10.85 | $10.85 | $10.85 | $10.85 | +$0.02 | +0.18% | 1,113 | $10.85 | $10.85 $10.85 |
| Sep 18, 2026 | $10.83 | $10.83 | $10.83 | $10.83 | +$0.00 | +0.00% | 2,201 | $10.83 | $10.83 $10.83 |
| Sep 17, 2026 | $10.84 | $10.84 | $10.83 | $10.83 | +$0.01 | +0.09% | 851 | $10.84 | $10.83 $10.84 |
| Sep 16, 2026 | $10.86 | $10.87 | $10.82 | $10.82 | +$0.00 | +0.00% | 2,618 | $10.84 | $10.82 $10.87 |
| Sep 14, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | +$0.01 | +0.09% | 997 | $10.82 | $10.82 $10.82 |
| Sep 11, 2026 | $10.81 | $10.81 | $10.81 | $10.81 | +$0.05 | +0.46% | 2,143 | $10.81 | $10.81 $10.81 |
| Aug 31, 2026 | $10.74 | $10.76 | $10.72 | $10.76 | $-0.03 | -0.28% | 4,057 | $10.73 | $10.72 $10.76 |
| Aug 28, 2026 | $10.80 | $10.80 | $10.79 | $10.79 | $-0.01 | -0.09% | 894 | $10.79 | $10.79 $10.80 |
| Aug 27, 2026 | $10.79 | $10.80 | $10.79 | $10.80 | +$0.00 | +0.00% | 57,157 | $10.79 | $10.79 $10.80 |
| Aug 25, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | +$0.01 | +0.09% | 960 | $10.80 | $10.80 $10.80 |
| Aug 21, 2026 | $10.79 | $10.79 | $10.79 | $10.79 | +$0.00 | +0.00% | 1,367 | $10.79 | $10.79 $10.79 |
| Aug 19, 2026 | $10.79 | $10.79 | $10.79 | $10.79 | +$0.03 | +0.28% | 533 | $10.79 | $10.79 $10.79 |
| Aug 18, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | +$0.00 | +0.00% | 1,144 | $10.76 | $10.76 $10.76 |
| Aug 17, 2026 | $10.75 | $10.76 | $10.75 | $10.76 | +$0.01 | +0.09% | 609 | $10.75 | $10.75 $10.76 |
| Aug 14, 2026 | $10.75 | $10.75 | $10.74 | $10.75 | +$0.00 | +0.00% | 1,412 | $10.75 | $10.74 $10.75 |
| Aug 13, 2026 | $10.73 | $10.75 | $10.73 | $10.75 | +$0.01 | +0.09% | 6,439 | $10.74 | $10.73 $10.75 |
| Aug 11, 2026 | $10.74 | $10.74 | $10.74 | $10.74 | +$0.01 | +0.09% | 1,527 | $10.74 | $10.74 $10.74 |
| Aug 10, 2026 | $10.73 | $10.73 | $10.72 | $10.73 | +$0.00 | +0.00% | 3,140 | $10.73 | $10.72 $10.73 |
| Aug 7, 2026 | $10.72 | $10.73 | $10.72 | $10.73 | +$0.00 | +0.00% | 2,511 | $10.73 | $10.72 $10.73 |
| Aug 6, 2026 | $10.72 | $10.73 | $10.72 | $10.73 | +$0.02 | +0.19% | 810 | $10.73 | $10.72 $10.73 |
| Aug 5, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | +$0.00 | +0.00% | 534 | $10.71 | $10.71 $10.71 |
| Aug 3, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | $-0.02 | -0.19% | 513 | $10.71 | $10.71 $10.71 |
| Jul 31, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | +$0.00 | +0.00% | 1,142 | $10.73 | $10.73 $10.73 |
| Jul 30, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | +$0.01 | +0.09% | 105 | $10.73 | $10.73 $10.73 |
| Jul 27, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | +$0.03 | +0.28% | 1,314 | $10.72 | $10.72 $10.72 |