XNAS
Datos históricos de Range Capital Acquisition Corp.
Range Capital Acquisition Corp. · RANG
$10.86
▲ +0.04 (+0.32%)
Última operación · 10/10/2026, 23:44:29 UTC
- Variación en el periodo
- +1.4%
- Máximo
- US$11.67
- 1 de julio de 2026
- Mínimo
- US$10.40
- 16 de diciembre de 2025
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 0.00% | 6,131 |
| 7 oct 2026 | 10.87 | 10.89 | 10.87 | 10.88 | 0.00% | 2,673.47 |
| 6 oct 2026 | 10.88 | 10.88 | 10.88 | 10.88 | +0.18% | 670.47 |
| 29 sep 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00% | 591.47 |
| 28 sep 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00% | 940.47 |
| 25 sep 2026 | 10.86 | 10.86 | 10.86 | 10.86 | +0.09% | 2,420.47 |
| 24 sep 2026 | 10.85 | 10.85 | 10.85 | 10.85 | +0.18% | 1,113.47 |
| 18 sep 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 0.00% | 2,201.47 |
| 17 sep 2026 | 10.84 | 10.84 | 10.83 | 10.83 | +0.09% | 851.47 |
| 16 sep 2026 | 10.86 | 10.87 | 10.82 | 10.82 | 0.00% | 2,618.47 |
| 14 sep 2026 | 10.82 | 10.82 | 10.82 | 10.82 | +0.09% | 997.47 |
| 11 sep 2026 | 10.81 | 10.81 | 10.81 | 10.81 | +0.46% | 2,143.47 |
| 31 ago 2026 | 10.74 | 10.76 | 10.72 | 10.76 | −0.28% | 4,058.47 |
| 28 ago 2026 | 10.80 | 10.80 | 10.79 | 10.79 | −0.09% | 894.47 |
| 27 ago 2026 | 10.79 | 10.80 | 10.79 | 10.80 | 0.00% | 57,157.47 |
| 25 ago 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.09% | 960.47 |
| 21 ago 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 0.00% | 1,367.47 |
| 19 ago 2026 | 10.79 | 10.79 | 10.79 | 10.79 | +0.28% | 533.47 |
| 18 ago 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 0.00% | 1,144.47 |
| 17 ago 2026 | 10.75 | 10.76 | 10.75 | 10.76 | +0.09% | 609.47 |
| 14 ago 2026 | 10.75 | 10.75 | 10.74 | 10.75 | 0.00% | 1,412.47 |
| 13 ago 2026 | 10.73 | 10.75 | 10.73 | 10.75 | +0.09% | 6,439.47 |
| 11 ago 2026 | 10.74 | 10.74 | 10.74 | 10.74 | +0.09% | 1,527.47 |
| 10 ago 2026 | 10.73 | 10.73 | 10.72 | 10.73 | 0.00% | 3,140.35 |
| 7 ago 2026 | 10.72 | 10.73 | 10.72 | 10.73 | 0.00% | 2,511.47 |
| 6 ago 2026 | 10.72 | 10.73 | 10.72 | 10.73 | +0.19% | 810.47 |
| 5 ago 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 0.00% | 534.47 |
| 3 ago 2026 | 10.71 | 10.71 | 10.71 | 10.71 | −0.19% | 513.47 |
| 31 jul 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 0.00% | 1,142.47 |
| 30 jul 2026 | 10.73 | 10.73 | 10.73 | 10.73 | +0.09% | 105.47 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.