Skip to main content

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

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.