MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RNGT — Range Capital Acquisition Corp II Class A Ordinary Shares
NasdaqRange Capital Acquisition Corp II Class A Ordinary Shares
$10.19
+0.00(+0.00%)
- O
- 10.19
- H
- 10.19
- L
- 10.19
- V
- 537
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.19
Period Return+1.9%
Period High$10.20
Period Low$9.90
Avg Daily Volume35.7K
Total Trading Days184
RNGT — Historical OHLCV Price & Volume Table
Nov 24, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | +$0.00 | +0.00% | 537 | $10.19 | $10.19 $10.19 |
| Sep 30, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | +$0.01 | +0.10% | 685 | $10.19 | $10.19 $10.19 |
| Sep 29, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.01 | +0.10% | 655 | $10.18 | $10.18 $10.18 |
| Sep 23, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.00 | +0.00% | 25,930 | $10.17 | $10.17 $10.17 |
| Sep 17, 2026 | $10.18 | $10.20 | $10.17 | $10.17 | $-0.01 | -0.10% | 480,784 | $10.17 | $10.17 $10.20 |
| Sep 15, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.01 | +0.10% | 25,002 | $10.18 | $10.18 $10.18 |
| Sep 8, 2026 | $10.19 | $10.19 | $10.17 | $10.17 | $-0.01 | -0.10% | 3,113 | $10.18 | $10.17 $10.19 |
| Sep 4, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.02 | +0.20% | 146 | $10.18 | $10.18 $10.18 |
| Sep 3, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | $-0.02 | -0.20% | 113 | $10.16 | $10.16 $10.16 |
| Aug 31, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.04 | +0.39% | 1,103 | $10.18 | $10.18 $10.18 |
| Aug 28, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | $-0.01 | -0.10% | 3,857 | $10.14 | $10.14 $10.14 |
| Aug 27, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | +$0.01 | +0.10% | 5,155 | $10.15 | $10.15 $10.15 |
| Aug 25, 2026 | $10.15 | $10.15 | $10.14 | $10.14 | +$0.00 | +0.00% | 20,221 | $10.15 | $10.14 $10.15 |
| Aug 24, 2026 | $10.13 | $10.14 | $10.13 | $10.14 | +$0.00 | +0.00% | 104,329 | $10.14 | $10.13 $10.14 |
| Aug 21, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +$0.01 | +0.10% | 755 | $10.14 | $10.14 $10.14 |
| Aug 19, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | $-0.02 | -0.20% | 3,012 | $10.13 | $10.13 $10.13 |
| Aug 14, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | +$0.00 | +0.00% | 321 | $10.14 | $10.15 $10.15 |
| Aug 13, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | +$0.00 | +0.00% | 611 | $10.15 | $10.15 $10.15 |
| Aug 12, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | +$0.02 | +0.24% | 576 | $10.15 | $10.15 $10.15 |
| Aug 4, 2026 | $10.13 | $10.13 | $10.11 | $10.13 | $-0.02 | -0.24% | 12,321 | $10.12 | $10.11 $10.13 |
| Aug 3, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | +$0.04 | +0.40% | 516 | $10.15 | $10.15 $10.15 |
| Jul 28, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | $-0.01 | -0.10% | 868 | $10.11 | $10.11 $10.11 |
| Jul 22, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +$0.00 | +0.00% | 1,106 | $10.12 | $10.12 $10.12 |
| Jul 17, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +$0.00 | +0.00% | 0 | $10.12 | $10.12 $10.12 |
| Jul 16, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +$0.00 | +0.00% | 0 | $10.12 | $10.12 $10.12 |
| Jul 15, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +$0.00 | +0.00% | 0 | $10.12 | $10.12 $10.12 |
| Jul 14, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | $-0.04 | -0.39% | 500 | $10.12 | $10.12 $10.12 |
| Jul 13, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | +$0.00 | +0.00% | 0 | $10.16 | $10.16 $10.16 |
| Jul 10, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | +$0.00 | +0.00% | 0 | $10.16 | $10.16 $10.16 |
| Jul 9, 2026 | $10.08 | $10.16 | $10.08 | $10.16 | +$0.06 | +0.59% | 5,200 | $10.16 | $10.08 $10.16 |