Indicators

Range Resources (NY: RRC )

35.25 -1.01 (-2.79%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.78	28.97	28.51	28.77	2,004,359	-0.05(-0.16%)
Jan 30, 2007	28.66	29.03	28.66	28.81	1,752,254	+0.22(+0.75%)
Jan 29, 2007	29.01	29.09	28.46	28.60	1,894,897	-0.30(-1.04%)
Jan 26, 2007	28.50	29.04	28.33	28.90	1,458,860	+0.58(+2.05%)
Jan 25, 2007	28.89	28.90	28.03	28.32	2,775,932	-0.58(-2.01%)
Jan 24, 2007	28.35	28.94	27.97	28.90	2,336,268	+0.58(+2.05%)
Jan 23, 2007	27.18	28.42	27.18	28.32	2,676,285	+1.42(+5.26%)
Jan 22, 2007	27.48	27.63	26.51	26.90	1,595,529	-0.05(-0.17%)
Jan 19, 2007	26.24	27.14	26.22	26.95	1,828,643	+0.98(+3.79%)
Jan 18, 2007	26.03	26.34	25.47	25.96	1,581,552	-0.06(-0.22%)
Jan 17, 2007	25.52	26.37	25.46	26.02	1,273,969	+0.50(+1.95%)
Jan 16, 2007	25.56	26.00	25.43	25.52	1,627,428	-0.04(-0.15%)
Jan 12, 2007	24.84	25.76	24.84	25.56	1,106,894	+0.77(+3.10%)
Jan 11, 2007	24.61	25.71	24.44	24.79	2,196,719	+0.13(+0.53%)
Jan 10, 2007	24.74	24.84	24.21	24.66	1,551,253	-0.31(-1.24%)
Jan 09, 2007	24.68	24.97	24.05	24.97	1,662,529	+0.30(+1.22%)
Jan 08, 2007	24.93	25.26	24.49	24.67	1,257,005	+0.05(+0.19%)
Jan 05, 2007	24.08	25.27	24.08	24.62	2,213,469	+0.54(+2.26%)
Jan 04, 2007	24.18	24.40	23.70	24.08	2,434,955	-0.13(-0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.