Skip to main content

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.03 14.08 13.52 13.68 13,931,141 -0.36(-2.60%)
Jan 30, 2018 14.30 14.44 13.85 14.04 19,962,630 -0.44(-3.05%)
Jan 29, 2018 14.39 14.65 14.18 14.48 12,355,767 -0.20(-1.37%)
Jan 26, 2018 14.66 15.03 14.56 14.69 9,872,292 -0.02(-0.13%)
Jan 25, 2018 15.27 15.45 14.49 14.70 34,548,340 -1.61(-9.88%)
Jan 24, 2018 16.61 16.78 16.23 16.32 8,854,490 -0.32(-1.90%)
Jan 23, 2018 16.17 16.76 16.13 16.63 9,181,602 +0.75(+4.71%)
Jan 22, 2018 15.43 15.90 15.42 15.89 7,169,850 +0.45(+2.92%)
Jan 19, 2018 15.78 15.78 15.17 15.43 11,682,237 -0.37(-2.37%)
Jan 18, 2018 16.01 16.14 15.80 15.81 6,209,959 -0.30(-1.85%)
Jan 17, 2018 16.19 16.29 15.82 16.11 9,340,127 +0.00(+0.00%)
Jan 16, 2018 16.75 16.77 16.00 16.11 8,716,503 -0.77(-4.55%)
Jan 12, 2018 16.87 16.87 16.87 0 +0.30(+1.79%)
Jan 11, 2018 16.35 16.82 16.15 16.58 7,675,276 +0.47(+2.92%)
Jan 10, 2018 16.10 16.11 5,811,095 -0.27(-1.64%)
Jan 09, 2018 16.23 16.48 16.12 16.37 7,109,646 +0.20(+1.25%)
Jan 08, 2018 16.13 16.20 15.80 16.17 8,506,326 +0.09(+0.54%)
Jan 05, 2018 16.37 16.51 16.07 16.09 8,618,580 -0.61(-3.68%)
Jan 04, 2018 16.87 17.18 16.41 16.70 10,023,313 -0.39(-2.30%)
Jan 03, 2018 17.58 17.65 17.03 17.09 11,817,689 -0.11(-0.61%)
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.