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 29, 2016	26.91	28.75	26.49	28.20	6,283,788	+1.63(+6.14%)
Jan 28, 2016	26.83	27.45	25.57	26.57	5,392,952	+0.58(+2.24%)
Jan 27, 2016	26.08	27.81	25.47	25.99	7,577,525	-0.13(-0.51%)
Jan 26, 2016	24.59	26.23	23.99	26.12	4,559,430	+2.37(+9.96%)
Jan 25, 2016	24.55	25.21	23.36	23.75	5,659,232	-1.53(-6.04%)
Jan 22, 2016	25.80	26.83	24.13	25.28	9,759,885	+0.45(+1.81%)
Jan 21, 2016	20.96	25.18	20.81	24.83	12,403,131	+3.85(+18.37%)
Jan 20, 2016	18.96	21.09	18.33	20.98	9,831,984	+1.47(+7.53%)
Jan 19, 2016	20.90	21.14	19.31	19.51	8,098,082	-1.34(-6.41%)
Jan 15, 2016	20.92	20.84	20.84	20.84	11,523,974	-1.23(-5.57%)
Jan 14, 2016	23.15	23.25	21.44	22.07	11,086,634	-0.73(-3.22%)
Jan 13, 2016	22.52	23.14	22.13	22.81	10,316,927	+0.63(+2.84%)
Jan 12, 2016	24.41	24.44	21.63	22.18	9,921,149	-1.64(-6.89%)
Jan 11, 2016	24.41	24.59	23.41	23.82	8,475,090	-0.74(-3.03%)
Jan 08, 2016	23.12	24.91	23.00	24.56	7,539,814	+1.57(+6.85%)
Jan 07, 2016	22.27	23.89	22.26	22.99	8,251,715	+0.07(+0.29%)
Jan 06, 2016	23.70	23.87	22.60	22.92	6,953,781	-1.56(-6.39%)
Jan 05, 2016	24.52	24.68	23.62	24.49	7,962,643	-0.08(-0.31%)

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.