Indicators

Range Resources (NY: RRC )

33.53 +0.01 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.