OTC Link
Datos históricos de Range Impact, Inc.
Range Impact, Inc. · RNGE
$0.66
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:50 UTC
- Variación en el periodo
- +246.95%
- Máximo
- US$0.99
- 31 de julio de 2026
- Mínimo
- US$0.12
- 10 de diciembre de 2025
- Volumen medio diario
- 0.03 M
Del 10 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 | 0.60 | 0.66 | 0.60 | 0.66 | +12.70% | 40,744 |
| 8 oct 2026 | 0.60 | 0.65 | 0.51 | 0.58 | −11.31% | 96,889 |
| 7 oct 2026 | 0.65 | 0.69 | 0.61 | 0.66 | +1.46% | 8,387 |
| 6 oct 2026 | 0.66 | 0.68 | 0.65 | 0.65 | −2.26% | 17,010 |
| 5 oct 2026 | 0.67 | 0.68 | 0.67 | 0.67 | −2.89% | 4,662 |
| 2 oct 2026 | 0.67 | 0.70 | 0.67 | 0.68 | −0.81% | 21,298 |
| 1 oct 2026 | 0.74 | 0.74 | 0.69 | 0.69 | −6.09% | 20,346 |
| 30 sep 2026 | 0.76 | 0.76 | 0.66 | 0.74 | −4.52% | 98,858 |
| 29 sep 2026 | 0.72 | 0.77 | 0.72 | 0.77 | +1.32% | 65,943 |
| 28 sep 2026 | 0.75 | 0.76 | 0.75 | 0.76 | +1.33% | 8,034 |
| 25 sep 2026 | 0.75 | 0.75 | 0.75 | 0.75 | −2.47% | 5,958 |
| 24 sep 2026 | 0.77 | 0.77 | 0.77 | 0.77 | −0.12% | 2,134 |
| 23 sep 2026 | 0.74 | 0.77 | 0.71 | 0.77 | −1.96% | 44,306 |
| 22 sep 2026 | 0.74 | 0.79 | 0.74 | 0.79 | +4.68% | 12,586 |
| 21 sep 2026 | 0.79 | 0.79 | 0.74 | 0.75 | −5.09% | 8,923 |
| 18 sep 2026 | 0.74 | 0.79 | 0.74 | 0.79 | +5.99% | 10,275 |
| 17 sep 2026 | 0.78 | 0.79 | 0.75 | 0.75 | +0.77% | 13,634 |
| 16 sep 2026 | 0.76 | 0.76 | 0.74 | 0.74 | −0.04% | 2,170 |
| 15 sep 2026 | 0.74 | 0.77 | 0.74 | 0.74 | −3.86% | 9,627 |
| 14 sep 2026 | 0.74 | 0.78 | 0.74 | 0.77 | −2.47% | 7,436 |
| 11 sep 2026 | 0.74 | 0.79 | 0.74 | 0.79 | −1.31% | 10,987 |
| 10 sep 2026 | 0.75 | 0.80 | 0.75 | 0.80 | +0.69% | 42,285 |
| 9 sep 2026 | 0.80 | 0.80 | 0.75 | 0.79 | +3.20% | 34,109 |
| 8 sep 2026 | 0.75 | 0.80 | 0.75 | 0.77 | +3.34% | 30,664 |
| 4 sep 2026 | 0.80 | 0.80 | 0.74 | 0.75 | −6.75% | 38,563 |
| 3 sep 2026 | 0.77 | 0.80 | 0.77 | 0.80 | +4.30% | 10,689 |
| 2 sep 2026 | 0.76 | 0.78 | 0.75 | 0.77 | −0.07% | 22,630 |
| 1 sep 2026 | 0.77 | 0.77 | 0.77 | 0.77 | +0.86% | 5,215 |
| 31 ago 2026 | 0.76 | 0.79 | 0.76 | 0.76 | 0.00% | 14,381 |
| 28 ago 2026 | 0.76 | 0.77 | 0.76 | 0.76 | −1.54% | 1,295 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.