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, 2022 18.95 19.32 18.84 6,732,979 -0.18(-0.93%)
Jan 28, 2022 18.49 19.11 18.33 19.02 5,362,263 +1.04(+5.77%)
Jan 27, 2022 18.28 18.28 17.03 17.98 6,011,585 +0.20(+1.10%)
Jan 26, 2022 18.49 18.75 17.61 17.78 5,691,382 -0.06(-0.33%)
Jan 25, 2022 17.52 18.07 16.98 17.84 5,211,819 +0.12(+0.66%)
Jan 24, 2022 16.70 17.74 16.35 17.72 5,946,994 +0.48(+2.78%)
Jan 21, 2022 17.87 18.14 17.03 17.24 6,635,951 -0.83(-4.60%)
Jan 20, 2022 19.05 19.34 18.07 18.08 6,842,869 -1.45(-7.42%)
Jan 19, 2022 20.08 20.24 19.35 19.52 5,907,484 -0.53(-2.64%)
Jan 18, 2022 21.89 22.02 20.03 20.05 6,235,984 -1.27(-5.97%)
Jan 14, 2022 21.33 0 +0.45(+2.16%)
Jan 13, 2022 21.50 21.95 20.70 20.88 7,378,875 -1.07(-4.86%)
Jan 12, 2022 20.54 22.02 20.33 21.94 10,149,578 +1.73(+8.57%)
Jan 11, 2022 19.29 20.49 18.73 20.21 7,589,716 +0.95(+4.93%)
Jan 10, 2022 18.59 19.36 18.20 19.26 6,252,315 +0.95(+5.18%)
Jan 07, 2022 18.39 18.73 18.08 18.31 3,306,408 -0.01(-0.05%)
Jan 06, 2022 18.25 18.64 17.80 18.32 3,779,151 +0.42(+2.35%)
Jan 05, 2022 18.88 19.34 17.88 17.90 5,389,625 -0.35(-1.93%)
Jan 04, 2022 18.03 18.75 17.96 18.25 3,788,879 +0.28(+1.58%)
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.