RNGE | Range Impact | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Range Impact (RNGE)

OTC

$0.51-$0.03 (-5.56%)

Price as of Oct 22, 2026

$63.6M
Market Cap
240.00%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-35.06%

Low Price$0.51

High Price$0.77
3 Months
-31.10%

Low Price$0.51

High Price$0.94
1 Year
+240.00%

Low Price$0.13

High Price$0.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.54	0.54	0.45	0.51	-5.56%	16,142
10/21/2026	0.53	0.62	0.50	0.54	+1.87%	47,980
10/20/2026	0.59	0.60	0.53	0.53	-4.18%	44,125
10/19/2026	0.52	0.57	0.52	0.55	+4.38%	52,563
10/16/2026	0.56	0.56	0.52	0.53	-6.48%	16,621
10/15/2026	0.56	0.59	0.56	0.57	-5.52%	1,310
10/14/2026	0.60	0.60	0.60	0.60	+2.54%	189
10/13/2026	0.58	0.63	0.55	0.59	-8.59%	35,442
10/12/2026	0.66	0.66	0.62	0.64	-2.91%	12,651
10/09/2026	0.60	0.66	0.60	0.66	+12.70%	40,744
10/08/2026	0.60	0.65	0.51	0.58	-11.31%	96,747
10/07/2026	0.65	0.69	0.61	0.66	+1.46%	8,387
10/06/2026	0.66	0.68	0.65	0.65	-2.26%	17,010
10/05/2026	0.67	0.68	0.67	0.67	-2.89%	4,658
10/02/2026	0.67	0.70	0.67	0.68	-0.81%	21,298
10/01/2026	0.74	0.74	0.69	0.69	-6.09%	20,346
09/30/2026	0.76	0.76	0.66	0.74	-4.52%	97,452
09/29/2026	0.72	0.77	0.72	0.77	+1.32%	65,943
09/28/2026	0.75	0.76	0.75	0.76	+1.33%	8,034
09/25/2026	0.75	0.75	0.75	0.75	-2.47%	5,958
09/24/2026	0.77	0.77	0.77	0.77	-0.12%	2,134
09/23/2026	0.74	0.77	0.71	0.77	-1.96%	44,306
09/22/2026	0.74	0.79	0.74	0.79	+4.68%	12,586
09/21/2026	0.79	0.79	0.74	0.75	-5.09%	8,923
09/18/2026	0.74	0.79	0.74	0.79	+5.99%	10,275
09/17/2026	0.78	0.79	0.75	0.75	+0.77%	13,634
09/16/2026	0.76	0.76	0.74	0.74	-0.04%	2,170
09/15/2026	0.74	0.77	0.74	0.74	-3.86%	9,627
09/14/2026	0.74	0.78	0.74	0.77	-2.47%	7,436
09/11/2026	0.74	0.79	0.74	0.79	-1.31%	10,987
09/10/2026	0.75	0.80	0.75	0.80	+0.69%	42,285
09/09/2026	0.80	0.80	0.75	0.79	+3.20%	34,109
09/08/2026	0.75	0.80	0.75	0.77	+3.34%	30,664
09/04/2026	0.80	0.80	0.74	0.75	-6.75%	38,563
09/03/2026	0.77	0.80	0.77	0.80	+4.30%	10,689
09/02/2026	0.76	0.78	0.75	0.77	-0.07%	22,630
09/01/2026	0.77	0.77	0.77	0.77	+0.86%	5,215
08/31/2026	0.76	0.79	0.76	0.76	0.00%	14,381
08/28/2026	0.76	0.77	0.76	0.76	-1.54%	1,292
08/27/2026	0.79	0.79	0.76	0.77	-2.17%	5,165
08/26/2026	0.78	0.80	0.78	0.79	+0.80%	12,034
08/25/2026	0.78	0.78	0.78	0.78	+1.65%	892
08/24/2026	0.76	0.78	0.76	0.77	-0.52%	18,411
08/21/2026	0.74	0.78	0.74	0.77	-0.23%	5,169
08/20/2026	0.78	0.78	0.75	0.78	-1.82%	19,732
08/19/2026	0.80	0.80	0.79	0.79	+1.82%	28,255
08/18/2026	0.80	0.80	0.77	0.78	-1.46%	5,788
08/17/2026	0.80	0.80	0.78	0.79	-1.55%	1,272
08/14/2026	0.80	0.81	0.79	0.80	+6.31%	33,511
08/13/2026	0.75	0.76	0.75	0.75	-1.00%	35,725
08/12/2026	0.80	0.80	0.75	0.76	-2.56%	7,436
08/11/2026	0.78	0.80	0.77	0.78	+2.63%	4,942
08/10/2026	0.81	0.81	0.76	0.76	+1.33%	9,816
08/07/2026	0.81	0.81	0.72	0.75	-7.41%	37,776
08/06/2026	0.81	0.81	0.80	0.81	+1.25%	4,751
08/05/2026	0.82	0.82	0.75	0.80	-5.76%	28,255
08/04/2026	0.74	0.86	0.74	0.85	-3.54%	32,048
08/03/2026	0.80	0.90	0.80	0.88	-4.13%	18,079
07/31/2026	0.95	0.99	0.90	0.92	+1.99%	58,269
07/30/2026	0.93	0.95	0.87	0.90	-3.92%	64,423
07/29/2026	0.91	0.96	0.84	0.94	+3.97%	12,691
07/28/2026	0.79	0.96	0.79	0.90	+6.89%	340,127
07/27/2026	0.72	0.86	0.71	0.84	+21.40%	152,800
07/24/2026	0.71	0.74	0.69	0.69	-5.18%	8,370
07/23/2026	0.74	0.76	0.57	0.73	-1.05%	8,894
07/22/2026	0.73	0.77	0.71	0.74	+4.25%	38,812
07/21/2026	0.71	0.71	0.64	0.71	+2.90%	3,257
07/20/2026	0.66	0.70	0.63	0.69	+4.67%	90,123
07/17/2026	0.72	0.73	0.66	0.66	-10.92%	11,330
07/16/2026	0.77	0.77	0.72	0.74	+3.80%	6,252
07/15/2026	0.80	0.83	0.66	0.71	-11.99%	144,599
07/14/2026	0.88	0.91	0.80	0.81	-9.87%	34,286
07/13/2026	0.92	0.92	0.90	0.90	+1.52%	12,428
07/10/2026	0.84	0.92	0.84	0.89	+0.60%	63,603
07/09/2026	0.77	0.94	0.77	0.88	+14.29%	220,813
07/08/2026	0.77	0.79	0.74	0.77	+1.32%	123,256
07/07/2026	0.64	0.80	0.64	0.76	+15.98%	210,560
07/06/2026	0.54	0.75	0.54	0.66	+22.49%	301,031
07/02/2026	0.55	0.55	0.51	0.54	+11.46%	71,961
07/01/2026	0.49	0.49	0.48	0.48	-2.62%	10,527
06/30/2026	0.50	0.50	0.49	0.49	+1.63%	52,016
06/29/2026	0.46	0.53	0.46	0.49	+7.75%	91,049
06/26/2026	0.45	0.49	0.45	0.45	-1.72%	12,014
06/25/2026	0.47	0.51	0.42	0.46	-6.49%	35,925
06/24/2026	0.48	0.49	0.47	0.49	+8.84%	19,599
06/23/2026	0.40	0.46	0.39	0.45	+9.76%	30,841
06/22/2026	0.40	0.43	0.39	0.41	+2.50%	4,565
06/18/2026	0.39	0.40	0.37	0.40	+4.59%	31,465
06/17/2026	0.39	0.39	0.37	0.38	-1.91%	11,335
06/16/2026	0.30	0.39	0.30	0.39	+5.38%	19,642
06/15/2026	0.33	0.37	0.33	0.37	+2.78%	36,548
06/12/2026	0.34	0.37	0.34	0.36	+9.09%	34,908
06/11/2026	0.31	0.33	0.30	0.33	+10.00%	14,310
06/10/2026	0.34	0.34	0.21	0.30	-11.76%	55,694
06/09/2026	0.21	0.40	0.21	0.34	+36.00%	59,617
06/08/2026	0.36	0.42	0.22	0.25	-27.62%	243,648
06/05/2026	0.30	0.35	0.30	0.35	-13.63%	5,509
06/04/2026	0.41	0.44	0.25	0.40	-7.90%	227,023
06/03/2026	0.48	0.48	0.41	0.43	-9.54%	13,699
06/02/2026	0.44	0.48	0.42	0.48	+14.29%	20,082