OTCBB, RNGE End of Day and Historical Stock Data [Range Impact Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, RNGE:

29 Aug 2025

LAST: 0.1570	CHANGE: 0.00	OPEN: 0.1500	HIGH: 0.1743	ASK: 0.0000	VOLUME: 33.5K
LAST: 0.1570	CHG(%): 1.88	PREV: 0.1600	LOW: 0.1500	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.1500	0.1743	0.1500	0.1570	33.5K
28 Aug 25	0.1599	0.1710	0.1598	0.1600	10.3K
27 Aug 25	0.1620	0.1620	0.1620	0.1620	2.1K
26 Aug 25	0.1709	0.1709	0.1513	0.1550	171.1K
25 Aug 25	0.1600	0.1850	0.1600	0.1700	20.4K
22 Aug 25	0.1748	0.1748	0.1600	0.1700	14K
21 Aug 25	0.1700	0.1700	0.1700	0.1700	600
20 Aug 25	0.1715	0.1715	0.1700	0.1700	800
19 Aug 25	0.1601	0.1700	0.1600	0.1700	8K
18 Aug 25	0.1740	0.1788	0.1740	0.1788	200

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 28, 2006

Purchase Intraday History
for this symbol from Sep 28, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.16
MA10:	0.17
MA20:	0.17
MA50:	0.18
MA100:	0.18
MA200:	0.18
STO9:	6.67
STO14:	5.45
RSI14:	38.75
WPR14:	-92.00
MTM14:	-0.02
ROC14:	-0.13
ATR:	0.01
Week High:	0.19
Week Low:	0.15
Month High:	0.20
Month Low:	0.15
Year High:	0.34
Year Low:	0.09
Volatility:	118.58