American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

RANGE IMPACT INC

RNGE Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

RNGE historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of RNGE by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
RNGE Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
RNGE Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
RNGE Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in RNGE holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by RNGE's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for RNGE

Quiver Logo

No former government officials on record as having lobbied for RNGE

Revolving Door Dashboard
Corporate Lobbying

RNGE Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

RNGE Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
RNGE Income Statement
RNGE Balance Sheet
RNGE Cash Flow
U.S. Patents

New RNGE patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to RNGE from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
RNGE News

Recent insights relating to RNGE

CNBC Recommendations

Recent picks made for RNGE stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in RNGE

RNGE Analyst Ratings

RNGE Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
RNGE Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $RNGE stock a Buy, Sell, or Hold?

  • What is the price target for $RNGE stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

RNGE Top Shareholders
Shareholder
Shares Held
RNGE Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $RNGE stock?

  • Who owns the most shares of $RNGE stock?

  • What funds own $RNGE stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

RNGE Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view RNGE Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About RNGE

RANGE IMPACT INC

RANGE IMPACT INC (RNGE) Historical Stock Prices

RANGE IMPACT INC (RNGE) closed at $0.5300 on October 16, 2026. Over the past year its adjusted close ranged from $0.1326 to $0.9367. Daily prices go back to December 15, 2023, 706 trading days in all.

  • 1 month-28.38%
  • 3 months-19.60%
  • Year to date+248.68%
  • 1 year+162.38%
  • 3 years—
  • 5 years—
  • Max+263.01%
See every congressional and insider trade on the RNGE price chart

Quiver Premium charts RNGE's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Oct 16, 2026 0.5600 0.5620 0.5152 0.5300 0.5300 16,621
Oct 15, 2026 0.5600 0.5880 0.5600 0.5667 0.5667 1,310
Oct 14, 2026 0.5998 0.5998 0.5998 0.5998 0.5998 189
Oct 13, 2026 0.5804 0.6280 0.5518 0.5850 0.5850 35,442
Oct 12, 2026 0.6591 0.6591 0.6200 0.6400 0.6400 12,651
Oct 9, 2026 0.6000 0.6592 0.6000 0.6592 0.6592 40,744
Oct 8, 2026 0.6001 0.6500 0.5050 0.5849 0.5849 96,747
Oct 7, 2026 0.6500 0.6900 0.6050 0.6595 0.6595 8,387
Oct 6, 2026 0.6633 0.6750 0.6500 0.6500 0.6500 17,010
Oct 5, 2026 0.6700 0.6780 0.6650 0.6650 0.6650 4,658
Oct 2, 2026 0.6700 0.7000 0.6652 0.6799 0.6799 21,298
Oct 1, 2026 0.7425 0.7425 0.6904 0.6904 0.6904 20,346
Sep 30, 2026 0.7562 0.7590 0.6633 0.7352 0.7352 97,452
Sep 29, 2026 0.7210 0.7700 0.7210 0.7700 0.7700 65,943
Sep 28, 2026 0.7497 0.7601 0.7497 0.7600 0.7600 8,034
Sep 25, 2026 0.7795 0.7795 0.7497 0.7500 0.7500 5,958
Sep 24, 2026 0.7699 0.7699 0.7690 0.7690 0.7690 2,134
Sep 23, 2026 0.7400 0.7700 0.7079 0.7699 0.7699 44,306
Sep 22, 2026 0.7400 0.7870 0.7400 0.7853 0.7853 12,586
Sep 21, 2026 0.7896 0.7896 0.7400 0.7502 0.7502 8,923
Sep 18, 2026 0.7400 0.7904 0.7400 0.7798 0.7798 10,275
Sep 17, 2026 0.7795 0.7890 0.7457 0.7457 0.7457 13,634
Sep 16, 2026 0.7625 0.7625 0.7400 0.7400 0.7400 2,170
Sep 15, 2026 0.7400 0.7700 0.7400 0.7403 0.7403 9,627
Sep 14, 2026 0.7400 0.7796 0.7400 0.7700 0.7700 7,436
Sep 11, 2026 0.7400 0.7895 0.7400 0.7895 0.7895 10,987
Sep 10, 2026 0.7542 0.8000 0.7402 0.8000 0.8000 42,285
Sep 9, 2026 0.7998 0.7998 0.7450 0.7945 0.7945 34,109
Sep 8, 2026 0.7500 0.7998 0.7500 0.7699 0.7699 30,664
Sep 4, 2026 0.7989 0.7998 0.7400 0.7997 0.7997 38,563
Sep 3, 2026 0.7700 0.7989 0.7700 0.7900 0.7900 10,689
Sep 2, 2026 0.7600 0.7800 0.7500 0.7700 0.7700 22,630
Sep 1, 2026 0.7600 0.7794 0.7600 0.7665 0.7665 5,215
Aug 31, 2026 0.7600 0.7899 0.7600 0.7600 0.7600 14,381
Aug 28, 2026 0.7995 0.7995 0.7600 0.7798 0.7798 1,292
Aug 27, 2026 0.7897 0.7995 0.7601 0.7869 0.7869 5,165
Aug 26, 2026 0.7890 0.7964 0.7800 0.7890 0.7890 12,034
Aug 25, 2026 0.7800 0.7890 0.7800 0.7827 0.7827 892
Aug 24, 2026 0.7667 0.7803 0.7571 0.7700 0.7700 18,411
Aug 21, 2026 0.7400 0.7800 0.7400 0.7740 0.7740 5,169
Aug 20, 2026 0.7800 0.7800 0.7450 0.7758 0.7758 19,732
Aug 19, 2026 0.7995 0.8000 0.7880 0.7880 0.7880 28,255
Aug 18, 2026 0.7995 0.7995 0.7700 0.7760 0.7760 5,788
Aug 17, 2026 0.8000 0.8000 0.7750 0.7799 0.7799 1,272
Aug 14, 2026 0.7995 0.8090 0.7852 0.7999 0.7999 33,511
Aug 13, 2026 0.7502 0.7600 0.7500 0.7524 0.7524 35,725
Aug 12, 2026 0.7995 0.7995 0.7502 0.7600 0.7600 7,436
Aug 11, 2026 0.7801 0.7994 0.7600 0.7800 0.7800 4,942
Aug 10, 2026 0.8085 0.8085 0.7504 0.7869 0.7869 9,816
Aug 7, 2026 0.8100 0.8100 0.7200 0.7500 0.7500 37,776
Aug 6, 2026 0.8100 0.8100 0.8000 0.8100 0.8100 4,751
Aug 5, 2026 0.8595 0.8595 0.7530 0.8000 0.8000 28,255
Aug 4, 2026 0.7400 0.8649 0.7400 0.8489 0.8489 32,048
Aug 3, 2026 0.8035 0.9460 0.8035 0.8800 0.8800 18,079
Jul 31, 2026 0.9451 0.9900 0.9000 0.9179 0.9179 58,269
Jul 30, 2026 0.9600 0.9600 0.8700 0.9000 0.9000 64,423
Jul 29, 2026 0.9100 0.9599 0.8398 0.9367 0.9367 12,691
Jul 28, 2026 0.7910 0.9640 0.7910 0.9010 0.9010 340,127
Jul 27, 2026 0.7200 0.8600 0.7100 0.8430 0.8430 152,800
Jul 24, 2026 0.6500 0.7395 0.6500 0.6944 0.6944 8,370
Jul 23, 2026 0.7400 0.7644 0.5719 0.6660 0.6660 8,894
Jul 22, 2026 0.7000 0.7748 0.7000 0.7401 0.7401 38,812
Jul 21, 2026 0.7099 0.7100 0.6400 0.6854 0.6854 3,257
Jul 20, 2026 0.6600 0.6999 0.6300 0.6900 0.6900 90,123
Jul 17, 2026 0.7000 0.7335 0.6350 0.6592 0.6592 11,330
Jul 16, 2026 0.7748 0.7748 0.7129 0.7400 0.7400 6,252
Jul 15, 2026 0.8001 0.8299 0.6600 0.7304 0.7304 144,599
Jul 14, 2026 0.8822 0.9109 0.8001 0.8100 0.8100 34,286
Jul 13, 2026 0.9210 0.9210 0.8750 0.8752 0.8752 12,428
Jul 10, 2026 0.8414 0.9195 0.8414 0.8853 0.8853 63,603
Jul 9, 2026 0.7502 0.9400 0.7502 0.8800 0.8800 220,813
Jul 8, 2026 0.7700 0.7900 0.7170 0.7700 0.7700 123,256
Jul 7, 2026 0.6590 0.7998 0.6401 0.7600 0.7600 210,560
Jul 6, 2026 0.5390 0.7547 0.5360 0.6553 0.6553 301,031
Jul 2, 2026 0.5100 0.5500 0.5100 0.5350 0.5350 71,961
Jul 1, 2026 0.4925 0.4925 0.4555 0.4800 0.4800 10,527
Jun 30, 2026 0.4993 0.4993 0.4740 0.4740 0.4740 52,016
Jun 29, 2026 0.4622 0.5250 0.4622 0.4850 0.4850 91,049
Jun 26, 2026 0.4303 0.4900 0.4303 0.4773 0.4773 12,014
Jun 25, 2026 0.4650 0.5100 0.4234 0.4580 0.4580 35,925
Jun 24, 2026 0.4620 0.4898 0.4620 0.4898 0.4898 19,599
Jun 23, 2026 0.3980 0.4585 0.3927 0.4500 0.4500 30,841
Jun 22, 2026 0.3752 0.4400 0.3752 0.4100 0.4100 4,565
Jun 18, 2026 0.3899 0.4000 0.3652 0.4000 0.4000 31,465
Jun 17, 2026 0.3740 0.3899 0.3652 0.3750 0.3750 11,335
Jun 16, 2026 0.3000 0.3899 0.3000 0.3899 0.3899 19,642
Jun 15, 2026 0.3300 0.3740 0.3300 0.3700 0.3700 36,548
Jun 12, 2026 0.3444 0.3656 0.3444 0.3600 0.3600 34,908
Jun 11, 2026 0.3075 0.3419 0.3002 0.3419 0.3419 14,310
Jun 10, 2026 0.3400 0.3400 0.2060 0.3000 0.3000 55,694
Jun 9, 2026 0.2100 0.3999 0.2013 0.3400 0.3400 59,617
Jun 8, 2026 0.3600 0.4160 0.2150 0.2500 0.2500 243,648
Jun 5, 2026 0.3001 0.3454 0.3000 0.3454 0.3454 5,509
Jun 4, 2026 0.4100 0.4400 0.2460 0.3999 0.3999 227,023
Jun 3, 2026 0.4210 0.4800 0.4110 0.4342 0.4342 13,699
Jun 2, 2026 0.4210 0.4843 0.4210 0.4800 0.4800 20,082
Jun 1, 2026 0.3599 0.4890 0.3599 0.4405 0.4405 6,190
May 29, 2026 0.4700 0.4870 0.4500 0.4500 0.4500 34,336
May 28, 2026 0.5500 0.5500 0.4500 0.4700 0.4700 81,478
May 27, 2026 0.4200 0.4899 0.4061 0.4899 0.4899 64,880
May 26, 2026 0.4200 0.4900 0.4200 0.4250 0.4250 55,277
May 22, 2026 0.3300 0.4400 0.3300 0.4200 0.4200 58,531
May 21, 2026 0.3105 0.3722 0.3105 0.3625 0.3625 79,287
May 20, 2026 0.2600 0.3000 0.2500 0.3000 0.3000 52,194
May 19, 2026 0.1940 0.2500 0.1935 0.2500 0.2500 70,680
May 18, 2026 0.2200 0.2300 0.2150 0.2200 0.2200 23,260
May 15, 2026 0.2074 0.2227 0.1970 0.2227 0.2227 12,515
May 14, 2026 0.1800 0.2399 0.1800 0.2000 0.2000 38,635
May 13, 2026 0.2182 0.2300 0.2182 0.2300 0.2300 64,139
May 12, 2026 0.1760 0.2275 0.1760 0.2100 0.2100 44,647
May 11, 2026 0.1750 0.2157 0.1750 0.1902 0.1902 107,897
May 8, 2026 0.1699 0.1920 0.1699 0.1752 0.1752 4,775
May 7, 2026 0.1501 0.1957 0.1501 0.1957 0.1957 1,104
May 6, 2026 0.2068 0.2124 0.1752 0.1969 0.1969 20,813
May 5, 2026 0.1500 0.2009 0.1500 0.2009 0.2009 27,768
May 4, 2026 0.1700 0.2148 0.1700 0.2148 0.2148 4,280
May 1, 2026 0.2100 0.2150 0.1760 0.1760 0.1760 31,117
Apr 30, 2026 0.1800 0.1908 0.1800 0.1800 0.1800 26,579
Apr 29, 2026 0.1867 0.1867 0.1761 0.1761 0.1761 30,423
Apr 28, 2026 0.1889 0.2120 0.1889 0.1891 0.1891 11,147
Apr 27, 2026 0.1852 0.2126 0.1852 0.1890 0.1890 21,334
Apr 24, 2026 0.1880 0.2000 0.1853 0.1900 0.1900 4,344
Apr 23, 2026 0.1850 0.1850 0.1850 0.1850 0.1850 569
Apr 22, 2026 0.1993 0.2000 0.1800 0.1960 0.1960 153,602
Apr 21, 2026 0.1777 0.1777 0.1765 0.1774 0.1774 1,050
Apr 20, 2026 0.2000 0.2000 0.1600 0.1700 0.1700 128,752
Apr 17, 2026 0.1600 0.1911 0.1600 0.1700 0.1700 2,079
Apr 16, 2026 0.1700 0.1700 0.1650 0.1650 0.1650 3,390
Apr 15, 2026 0.1840 0.1950 0.1603 0.1700 0.1700 33,015
Apr 14, 2026 0.1950 0.1950 0.1800 0.1800 0.1800 5,476
Apr 13, 2026 0.1949 0.1975 0.1801 0.1950 0.1950 32,361
Apr 10, 2026 0.1800 0.1800 0.1800 0.1800 0.1800 2,150
Apr 9, 2026 0.1750 0.1930 0.1750 0.1930 0.1930 71,151
Apr 8, 2026 0.1401 0.1750 0.1401 0.1645 0.1645 22,098
Apr 7, 2026 0.1450 0.1750 0.1400 0.1750 0.1750 117,133
Apr 6, 2026 0.1550 0.1550 0.1550 0.1550 0.1550 20,036
Apr 2, 2026 0.1250 0.1578 0.1250 0.1578 0.1578 1,986
Apr 1, 2026 0.1250 0.1650 0.1250 0.1494 0.1494 30,497
Mar 31, 2026 0.1430 0.1650 0.1430 0.1441 0.1441 22,610
Mar 30, 2026 0.1400 0.1520 0.1400 0.1510 0.1510 21,590
Mar 27, 2026 0.1450 0.1450 0.1400 0.1410 0.1410 5,470
Mar 26, 2026 0.1450 0.1500 0.1450 0.1500 0.1500 9,895
Mar 25, 2026 0.1481 0.1550 0.1466 0.1550 0.1550 1,037
Mar 23, 2026 0.1400 0.1494 0.1400 0.1494 0.1494 228,697
Mar 20, 2026 0.1460 0.1460 0.1460 0.1460 0.1460 5,000
Mar 19, 2026 0.1700 0.1700 0.1481 0.1488 0.1488 37,910
Mar 18, 2026 0.1407 0.1420 0.1400 0.1415 0.1415 23,352
Mar 17, 2026 0.1420 0.1486 0.1420 0.1486 0.1486 5,659
Mar 16, 2026 0.1420 0.1520 0.1420 0.1520 0.1520 66,725
Mar 13, 2026 0.1530 0.1558 0.1420 0.1420 0.1420 14,765
Mar 12, 2026 0.1526 0.1530 0.1460 0.1505 0.1505 6,235
Mar 11, 2026 0.1550 0.1550 0.1450 0.1450 0.1450 31
Mar 10, 2026 0.1530 0.1550 0.1510 0.1510 0.1510 2,415
Mar 9, 2026 0.1692 0.1692 0.1420 0.1420 0.1420 7,580
Mar 6, 2026 0.1477 0.1520 0.1477 0.1510 0.1510 128
Mar 5, 2026 0.1420 0.1520 0.1420 0.1510 0.1510 1,170
Mar 4, 2026 0.1550 0.1550 0.1550 0.1550 0.1550 4,546
Mar 3, 2026 0.1800 0.1800 0.1550 0.1605 0.1605 401
Mar 2, 2026 0.1430 0.1615 0.1430 0.1510 0.1510 4,705
Feb 27, 2026 0.1701 0.1800 0.1420 0.1800 0.1800 12,990
Feb 26, 2026 0.1676 0.1800 0.1624 0.1800 0.1800 36,724
Feb 24, 2026 0.1630 0.1630 0.1530 0.1530 0.1530 2,175
Feb 23, 2026 0.1400 0.1630 0.1400 0.1583 0.1583 19,143
Feb 20, 2026 0.1421 0.1530 0.1421 0.1530 0.1530 4,105
Feb 19, 2026 0.1560 0.1798 0.1530 0.1530 0.1530 10,871
Feb 18, 2026 0.1615 0.1800 0.1530 0.1560 0.1560 16,420
Feb 17, 2026 0.1700 0.1700 0.1420 0.1492 0.1492 5,547
Feb 13, 2026 0.1420 0.1550 0.1420 0.1440 0.1440 5,330
Feb 12, 2026 0.1550 0.1620 0.1420 0.1420 0.1420 119,003
Feb 11, 2026 0.1765 0.1765 0.1550 0.1550 0.1550 4,981
Feb 10, 2026 0.1700 0.1747 0.1554 0.1613 0.1613 27,679
Feb 9, 2026 0.1618 0.1680 0.1600 0.1680 0.1680 1,106
Feb 6, 2026 0.1500 0.1800 0.1500 0.1800 0.1800 5,806
Feb 5, 2026 0.1800 0.1800 0.1682 0.1682 0.1682 254
Feb 4, 2026 0.1800 0.1800 0.1800 0.1800 0.1800 17,049
Feb 3, 2026 0.1800 0.1875 0.1800 0.1825 0.1825 1,358
Feb 2, 2026 0.1800 0.1949 0.1800 0.1800 0.1800 1,144
Jan 30, 2026 0.1830 0.1830 0.1800 0.1800 0.1800 4,680
Jan 29, 2026 0.1800 0.1840 0.1800 0.1840 0.1840 10,250
Jan 28, 2026 0.1651 0.1950 0.1651 0.1852 0.1852 10,169
Jan 27, 2026 0.1750 0.1949 0.1560 0.1800 0.1800 12,050
Jan 26, 2026 0.1500 0.1950 0.1500 0.1950 0.1950 3,353
Jan 23, 2026 0.1950 0.1950 0.1550 0.1550 0.1550 2,011
Jan 22, 2026 0.1700 0.1875 0.1550 0.1875 0.1875 62,559
Jan 21, 2026 0.1520 0.1520 0.1520 0.1520 0.1520 100
Jan 20, 2026 0.1850 0.1850 0.1591 0.1690 0.1690 6,800
Jan 16, 2026 0.2001 0.2001 0.1478 0.1734 0.1734 113,634
Jan 15, 2026 0.2000 0.2149 0.2000 0.2100 0.2100 1,436
Jan 14, 2026 0.1990 0.2149 0.1920 0.2007 0.2007 83,015
Jan 13, 2026 0.2000 0.2150 0.2000 0.2000 0.2000 16,872
Jan 12, 2026 0.2000 0.2068 0.2000 0.2000 0.2000 25,802
Jan 9, 2026 0.1688 0.2038 0.1500 0.2038 0.2038 122,992
Jan 8, 2026 0.1420 0.1698 0.1420 0.1698 0.1698 868
Jan 7, 2026 0.1740 0.1740 0.1421 0.1421 0.1421 1,919
Jan 6, 2026 0.1580 0.1580 0.1420 0.1420 0.1420 630
Jan 5, 2026 0.1520 0.1749 0.1420 0.1420 0.1420 2,313
Jan 2, 2026 0.1520 0.1589 0.1520 0.1521 0.1521 1,959
Dec 31, 2025 0.1420 0.1520 0.1420 0.1520 0.1520 24,900
Dec 30, 2025 0.1690 0.1690 0.1420 0.1420 0.1420 12,267
Dec 29, 2025 0.1420 0.1533 0.1420 0.1501 0.1501 41,051
Dec 26, 2025 0.1467 0.1515 0.1420 0.1420 0.1420 12,900
Dec 24, 2025 0.1420 0.1467 0.1420 0.1420 0.1420 3,195
Dec 23, 2025 0.1467 0.1467 0.1420 0.1420 0.1420 15,000
Dec 22, 2025 0.1457 0.1515 0.1400 0.1400 0.1400 22,047
Dec 19, 2025 0.1500 0.1513 0.1400 0.1423 0.1423 3,474
Dec 18, 2025 0.1400 0.1457 0.1400 0.1457 0.1457 4,735
Dec 17, 2025 0.1400 0.1515 0.1400 0.1420 0.1420 11,259
Dec 16, 2025 0.1400 0.1440 0.1400 0.1400 0.1400 1,130
Dec 15, 2025 0.1423 0.1434 0.1400 0.1434 0.1434 3,530
Dec 12, 2025 0.1400 0.1514 0.1400 0.1400 0.1400 15,552
Dec 11, 2025 0.1434 0.1434 0.1400 0.1400 0.1400 645
Dec 10, 2025 0.1480 0.1514 0.1206 0.1400 0.1400 25,375
Dec 9, 2025 0.1450 0.1489 0.1450 0.1489 0.1489 10,765
Dec 8, 2025 0.1450 0.1515 0.1411 0.1411 0.1411 7,004
Dec 5, 2025 0.1450 0.1515 0.1450 0.1450 0.1450 24,245
Dec 4, 2025 0.1482 0.1482 0.1482 0.1482 0.1482 46
Dec 3, 2025 0.1450 0.1476 0.1450 0.1450 0.1450 11,038
Dec 2, 2025 0.1500 0.1505 0.1450 0.1450 0.1450 18,435
Dec 1, 2025 0.1500 0.1503 0.1500 0.1503 0.1503 5,901
Nov 28, 2025 0.1450 0.1507 0.1450 0.1507 0.1507 10,268
Nov 26, 2025 0.1360 0.1515 0.1360 0.1466 0.1466 5,446
Nov 25, 2025 0.1382 0.1382 0.1360 0.1380 0.1380 2,111
Nov 24, 2025 0.1386 0.1386 0.1386 0.1386 0.1386 700
Nov 21, 2025 0.1489 0.1489 0.1362 0.1387 0.1387 34,792
Nov 20, 2025 0.1500 0.1509 0.1299 0.1326 0.1326 162,563
Nov 19, 2025 0.1500 0.1595 0.1500 0.1595 0.1595 9,003
Nov 18, 2025 0.1500 0.1620 0.1500 0.1600 0.1600 21,450
Nov 17, 2025 0.1699 0.1699 0.1500 0.1513 0.1513 17,585
Nov 14, 2025 0.1500 0.1600 0.1500 0.1500 0.1500 3,105
Nov 13, 2025 0.1635 0.1702 0.1510 0.1510 0.1510 103,616
Nov 12, 2025 0.1605 0.1700 0.1605 0.1634 0.1634 24,135
Nov 11, 2025 0.1605 0.1633 0.1605 0.1633 0.1633 338
Nov 10, 2025 0.1606 0.1699 0.1605 0.1699 0.1699 28,590
Nov 7, 2025 0.1606 0.1616 0.1605 0.1605 0.1605 32,379
Nov 6, 2025 0.1608 0.1658 0.1606 0.1610 0.1610 23,838
Nov 5, 2025 0.1660 0.1710 0.1623 0.1632 0.1632 90,060
Nov 4, 2025 0.1610 0.1900 0.1610 0.1660 0.1660 8,954
Nov 3, 2025 0.1605 0.1800 0.1605 0.1668 0.1668 38,110
Oct 31, 2025 0.1605 0.1630 0.1605 0.1625 0.1625 17,016
Oct 30, 2025 0.1605 0.1638 0.1605 0.1638 0.1638 1,429
Oct 29, 2025 0.1605 0.1637 0.1605 0.1630 0.1630 22,844
Oct 28, 2025 0.1650 0.1660 0.1600 0.1605 0.1605 94,176
Oct 27, 2025 0.1625 0.1713 0.1625 0.1650 0.1650 84,317
Oct 24, 2025 0.1500 0.1756 0.1500 0.1670 0.1670 78,384
Oct 23, 2025 0.1550 0.1558 0.1500 0.1500 0.1500 73,421
Oct 22, 2025 0.1628 0.1668 0.1550 0.1600 0.1600 43,602
Oct 21, 2025 0.1628 0.1710 0.1628 0.1628 0.1628 26,947
Oct 20, 2025 0.1830 0.1830 0.1701 0.1727 0.1727 8,059
Oct 17, 2025 0.1881 0.1970 0.1810 0.1813 0.1813 42,250
Oct 16, 2025 0.1961 0.2079 0.1900 0.2020 0.2020 81,900

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
RANGE IMPACT INC Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at RNGE, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation