Daily trading records

Range Capital Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Range Capital Acquisition.

The verified trading-day record runs from June 16, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Range Capital Acquisition email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Range Capital Acquisition's price trend and period performance.

The chart connects verified session closes from June 15, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+3.93%

From the September 2, 2026 close of $0.27 to $0.2806 on September 11, 2026.

20-session performance

+12.24%

From the August 12, 2026 close of $0.25 to $0.2806 on September 11, 2026.

60-session performance

-2.91%

From the June 15, 2026 close of $0.289 to $0.2806 on September 11, 2026.

Range Capital Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.2805$0.2806$0.2805$0.2806200+$0.0006 (+0.21%)
$0.2785$0.28$0.2785$0.28400+$0.0041 (+1.49%)
$0.2759$0.2759$0.2759$0.2759100+$0.0026 (+0.95%)
$0.2733$0.2733$0.2733$0.2733100+$0.0033 (+1.22%)
$0.27$0.27$0.27$0.27100$0.00 (0.00%)
$0.27$0.27$0.27$0.27100$0.00 (0.00%)
$0.26$0.27$0.26$0.274,378$0.00 (0.00%)
$0.278$0.278$0.27$0.27202$0.00 (0.00%)
$0.2683$0.27$0.2683$0.27302+$0.0019 (+0.71%)
$0.268$0.2681$0.268$0.2681204+$0.0081 (+3.12%)
$0.268$0.27$0.26$0.267,101-$0.01 (-3.70%)
$0.27$0.27$0.27$0.27215-$0.004 (-1.46%)
$0.27$0.274$0.27$0.274200+$0.014 (+5.38%)
$0.2499$0.26$0.2499$0.264,275+$0.02 (+8.33%)
$0.2401$0.245$0.24$0.244,972-$0.005 (-2.04%)
$0.245$0.245$0.245$0.245217-$0.005 (-2.00%)
$0.24$0.25$0.24$0.258,124+$0.01 (+4.17%)
$0.24$0.24$0.24$0.24100+$0.005 (+2.13%)
$0.23$0.235$0.23$0.235500-$0.005 (-2.08%)
$0.25$0.25$0.23$0.244,767-$0.01 (-4.00%)
$0.25$0.25$0.25$0.25100+$0.01 (+4.17%)
$0.24$0.24$0.24$0.24200-$0.01 (-4.00%)
$0.25$0.25$0.25$0.25100+$0.01 (+4.17%)
$0.23$0.24$0.23$0.24800$0.00 (0.00%)
$0.24$0.24$0.24$0.24100$0.00 (0.00%)
$0.24$0.24$0.24$0.24500-$0.01 (-4.00%)
$0.2101$0.25$0.21$0.253,600$0.00 (0.00%)
$0.25$0.25$0.25$0.25103$0.00 (0.00%)
$0.25$0.25$0.25$0.25411+$0.0199 (+8.65%)
$0.2401$0.245$0.2301$0.23012,357-$0.0285 (-11.02%)
$0.2581$0.2586$0.2581$0.2586256+$0.0047 (+1.85%)
$0.2601$0.2601$0.2199$0.25391,552-$0.0102 (-3.86%)
$0.2641$0.2641$0.2641$0.2641100+$0.0046 (+1.77%)
$0.2585$0.2595$0.2548$0.2595704-$0.0185 (-6.65%)
$0.274$0.278$0.274$0.278400$0.00 (0.00%)
$0.2461$0.278$0.2101$0.27813,692+$0.019 (+7.34%)
$0.259$0.259$0.259$0.259200-$0.001 (-0.38%)
$0.26$0.26$0.26$0.26400-$0.004 (-1.52%)
$0.264$0.264$0.264$0.264100$0.00 (0.00%)
$0.264$0.264$0.264$0.264100$0.00 (0.00%)
$0.264$0.264$0.264$0.264100$0.00 (0.00%)
$0.264$0.264$0.264$0.264100+$0.004 (+1.54%)
$0.26$0.26$0.26$0.26101-$0.004 (-1.52%)
$0.264$0.264$0.264$0.264307$0.00 (0.00%)
$0.269$0.269$0.213$0.264815+$0.034 (+14.78%)
$0.24$0.24$0.225$0.2311,023-$0.01 (-4.17%)
$0.26$0.27$0.2009$0.248,278-$0.03 (-11.11%)
$0.27$0.27$0.27$0.27100$0.00 (0.00%)
$0.27$0.27$0.27$0.27300-$0.009 (-3.23%)
$0.279$0.279$0.279$0.279100-$0.001 (-0.36%)
$0.28$0.28$0.28$0.28100+$0.001 (+0.36%)
$0.279$0.279$0.279$0.279105-$0.001 (-0.36%)
$0.28$0.28$0.28$0.28105$0.00 (0.00%)
$0.28$0.28$0.28$0.281,000-$0.007 (-2.44%)
$0.287$0.287$0.287$0.287100$0.00 (0.00%)
$0.287$0.287$0.287$0.287108+$0.007 (+2.50%)
$0.28$0.28$0.28$0.28300-$0.008 (-2.78%)
$0.288$0.288$0.288$0.288200$0.00 (0.00%)
$0.288$0.288$0.288$0.288200+$0.001 (+0.35%)
$0.287$0.288$0.287$0.287300-$0.002 (-0.69%)

Verified data

Trading days shown
60
Coverage start
June 16, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Range Capital Acquisition company profile.Review Range Capital Acquisition valuation and profitability metrics.

Read the frequently asked questions.

What is Range Capital Acquisition's latest verified closing price?

Range Capital Acquisition closed at $0.2806 on September 11, 2026.

What period does Range Capital Acquisition's price history cover?

The page shows 60 verified sessions from June 16, 2026 through September 11, 2026.

What data is included in Range Capital Acquisition's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Range Capital Acquisition's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Range Capital Acquisition's daily prices?

Daily aggregate prices are provided by Polygon.