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, 2012	55.03	55.24	53.38	54.27	2,948,812	-0.23(-0.42%)
Jan 30, 2012	53.52	54.78	53.16	54.50	2,268,259	+0.31(+0.57%)
Jan 27, 2012	52.44	54.40	52.44	54.19	3,126,958	+1.42(+2.70%)
Jan 26, 2012	56.51	56.66	52.44	52.76	4,638,901	-3.72(-6.58%)
Jan 25, 2012	53.80	56.72	52.99	56.48	3,660,375	+2.51(+4.65%)
Jan 24, 2012	54.96	55.19	53.52	53.97	4,020,432	-1.70(-3.05%)
Jan 23, 2012	52.81	55.91	52.81	55.67	6,732,478	+4.70(+9.22%)
Jan 20, 2012	51.57	51.75	50.28	50.97	3,177,659	-0.04(-0.07%)
Jan 19, 2012	53.17	53.44	50.42	51.01	3,212,550	-2.18(-4.10%)
Jan 18, 2012	51.39	53.33	51.07	53.19	3,590,661	+1.74(+3.37%)
Jan 17, 2012	51.36	51.85	49.38	51.45	4,350,382	+0.35(+0.68%)
Jan 13, 2012	50.34	51.73	50.28	51.10	3,316,366	-0.19(-0.37%)
Jan 12, 2012	51.30	52.70	50.21	51.29	5,888,257	+0.00(+0.00%)
Jan 11, 2012	54.09	54.09	50.58	51.29	6,567,869	-3.45(-6.31%)
Jan 10, 2012	55.98	56.31	53.51	54.74	3,692,935	-0.59(-1.07%)
Jan 09, 2012	57.18	57.42	55.11	55.34	2,476,177	-1.97(-3.44%)
Jan 06, 2012	58.17	58.47	57.17	57.31	1,671,555	-0.61(-1.06%)
Jan 05, 2012	57.50	58.51	56.75	57.92	2,245,752	+0.19(+0.33%)

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.