Stock listing
OTC:RNGE Range Impact Inc Stock
Follow Range Impact Inc into a list and get an email when it puts out news.
Share price · OTC:RNGE
$0.55 USD -0.01 (-1.8%)
Close on Oct 30, 2026
- Day range
- $0.53 – $0.56 USDOct 30, 2026
- Volume
- 14,200 sharesOct 30, 2026
- 52-week range
- $0.12 – $0.99 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $15,784 USDMedian day 14,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OTC:RNGE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.55 | -0.01 | -1.8% | $0.55 | $0.56 | $0.53 | 14,200 | |
| $0.56 | +0.03 | +5.7% | $0.56 | $0.57 | $0.53 | 38,600 | |
| $0.53 | +0.03 | +6.0% | $0.50 | $0.53 | $0.50 | 5,400 | |
| $0.50 | -0.05 | -9.1% | $0.52 | $0.52 | $0.50 | 3,400 | |
| $0.55 | -0.01 | -1.8% | $0.51 | $0.55 | $0.50 | 6,000 | |
| $0.56 | +0.05 | +9.8% | $0.52 | $0.56 | $0.51 | 17,900 | |
| $0.51 | -0.03 | -5.6% | $0.54 | $0.54 | $0.45 | 16,100 | |
| $0.54 | +0.01 | +1.9% | $0.53 | $0.62 | $0.50 | 48,000 | |
| $0.53 | -0.02 | -3.6% | $0.59 | $0.60 | $0.53 | 44,100 | |
| $0.55 | +0.02 | +3.8% | $0.52 | $0.57 | $0.52 | 52,600 | |
| $0.53 | -0.04 | -7.0% | $0.56 | $0.56 | $0.52 | 16,600 | |
| $0.57 | -0.03 | -5.0% | $0.56 | $0.59 | $0.56 | 1,300 | |
| $0.60 | +0.01 | +1.7% | $0.60 | $0.60 | $0.60 | 200 | |
| $0.59 | -0.05 | -7.8% | $0.58 | $0.63 | $0.55 | 35,400 | |
| $0.64 | -0.02 | -3.0% | $0.66 | $0.66 | $0.62 | 12,700 | |
| $0.66 | +0.08 | +13.8% | $0.60 | $0.66 | $0.60 | 40,700 | |
| $0.58 | -0.08 | -12.1% | $0.60 | $0.65 | $0.51 | 96,700 | |
| $0.66 | +0.01 | +1.5% | $0.65 | $0.69 | $0.61 | 8,400 | |
| $0.65 | -0.02 | -3.0% | $0.66 | $0.68 | $0.65 | 17,000 | |
| $0.67 | -0.01 | -1.5% | $0.67 | $0.68 | $0.67 | 4,700 | |
| $0.68 | -0.01 | -1.4% | $0.67 | $0.70 | $0.67 | 21,300 | |
| $0.69 | -0.05 | -6.8% | $0.74 | $0.74 | $0.69 | 20,300 | |
| $0.74 | -0.03 | -3.9% | $0.76 | $0.76 | $0.66 | 97,500 | |
| $0.77 | +0.01 | +1.3% | $0.72 | $0.77 | $0.72 | 65,900 | |
| $0.76 | +0.01 | +1.3% | $0.75 | $0.76 | $0.75 | 8,000 | |
| $0.75 | -0.02 | -2.6% | $0.75 | $0.75 | $0.75 | 6,000 | |
| $0.77 | 0.00 | 0.0% | $0.77 | $0.77 | $0.77 | 2,100 | |
| $0.77 | -0.02 | -2.5% | $0.74 | $0.77 | $0.71 | 44,300 | |
| $0.79 | +0.04 | +5.3% | $0.74 | $0.79 | $0.74 | 12,600 | |
| $0.75 | -0.04 | -5.1% | $0.79 | $0.79 | $0.74 | 8,900 | |
| $0.79 | +0.04 | +5.3% | $0.74 | $0.79 | $0.74 | 10,300 | |
| $0.75 | +0.01 | +1.4% | $0.78 | $0.79 | $0.75 | 13,600 | |
| $0.74 | 0.00 | 0.0% | $0.76 | $0.76 | $0.74 | 2,200 | |
| $0.74 | -0.03 | -3.9% | $0.74 | $0.77 | $0.74 | 9,600 | |
| $0.77 | -0.02 | -2.5% | $0.74 | $0.78 | $0.74 | 7,400 | |
| $0.79 | -0.01 | -1.3% | $0.74 | $0.79 | $0.74 | 11,000 | |
| $0.80 | +0.01 | +1.3% | $0.75 | $0.80 | $0.75 | 42,300 | |
| $0.79 | +0.02 | +2.6% | $0.80 | $0.80 | $0.75 | 34,100 | |
| $0.77 | +0.02 | +2.7% | $0.75 | $0.80 | $0.75 | 30,700 | |
| $0.75 | -0.05 | -6.3% | $0.80 | $0.80 | $0.74 | 38,600 | |
| $0.80 | +0.03 | +3.9% | $0.77 | $0.80 | $0.77 | 10,700 | |
| $0.77 | 0.00 | 0.0% | $0.76 | $0.78 | $0.75 | 22,600 | |
| $0.77 | +0.01 | +1.3% | $0.77 | $0.77 | $0.77 | 5,200 | |
| $0.76 | 0.00 | 0.0% | $0.76 | $0.79 | $0.76 | 14,400 | |
| $0.76 | -0.01 | -1.3% | $0.76 | $0.77 | $0.76 | 1,300 | |
| $0.77 | -0.02 | -2.5% | $0.79 | $0.79 | $0.76 | 5,200 | |
| $0.79 | +0.01 | +1.3% | $0.78 | $0.80 | $0.78 | 12,000 | |
| $0.78 | +0.01 | +1.3% | $0.78 | $0.78 | $0.78 | 900 | |
| $0.77 | 0.00 | 0.0% | $0.76 | $0.78 | $0.76 | 18,400 | |
| $0.77 | -0.01 | -1.3% | $0.74 | $0.78 | $0.74 | 5,200 | |
| $0.78 | -0.01 | -1.3% | $0.78 | $0.78 | $0.75 | 19,700 | |
| $0.79 | +0.01 | +1.3% | $0.80 | $0.80 | $0.79 | 28,300 | |
| $0.78 | -0.01 | -1.3% | $0.80 | $0.80 | $0.77 | 5,800 | |
| $0.79 | -0.01 | -1.3% | $0.80 | $0.80 | $0.78 | 1,300 | |
| $0.80 | +0.05 | +6.7% | $0.80 | $0.81 | $0.79 | 33,500 | |
| $0.75 | -0.01 | -1.3% | $0.75 | $0.76 | $0.75 | 35,700 | |
| $0.76 | 0.00 | 0.0% | $0.80 | $0.80 | $0.75 | 7,400 | |
| $0.76 | 0.00 | 0.0% | $0.76 | $0.76 | $0.76 | 4,900 | |
| $0.76 | +0.01 | +1.3% | $0.81 | $0.81 | $0.76 | 9,800 | |
| $0.75 | -0.06 | -7.4% | $0.81 | $0.81 | $0.72 | 37,800 | |
| $0.81 | +0.01 | +1.3% | $0.81 | $0.81 | $0.80 | 4,800 | |
| $0.80 | -0.05 | -5.9% | $0.82 | $0.82 | $0.75 | 28,300 | |
| $0.85 | -0.03 | -3.4% | $0.74 | $0.86 | $0.74 | 32,000 | |
| $0.88 | -0.04 | -4.3% | $0.80 | $0.90 | $0.80 | 18,100 | |
| $0.92 | +0.02 | +2.2% | $0.95 | $0.99 | $0.90 | 58,300 | |
| $0.90 | -0.04 | -4.3% | $0.93 | $0.95 | $0.87 | 64,400 |
- Ticker
- OTC:RNGE
- Asset type
- Stock
- Exchange
- OTC
- Currency
- USD
Decks
Investor Presentation (June 2024)
Investor deck · 21 slides · June 2024
Malachite Innovations — Investor Presentation (October 2023)
Investor deck · 13 slides · October 2023
Graphium Biosciences — Investor Presentation (August 2023)
Investor deck · 17 slides · August 2023
Range Impact Inc on 6ix
- Decks
- 3 decks · latest June 2024
Log in to ask 6ix AI your own questions about Range Impact Inc.