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, 2020 2.897 3.014 2.843 2.936 10,307,358 -0.01(-0.33%)
Jan 30, 2020 2.887 2.955 2.789 2.946 12,530,586 +0.00(+0.00%)
Jan 29, 2020 3.122 3.161 2.946 2.946 12,876,859 -0.15(-4.75%)
Jan 28, 2020 3.034 3.171 2.936 3.092 17,792,600 +0.11(+3.61%)
Jan 27, 2020 3.063 3.131 2.975 2.985 14,797,176 -0.21(-6.44%)
Jan 24, 2020 3.298 3.366 3.092 3.190 19,829,506 -0.16(-4.68%)
Jan 23, 2020 3.386 3.464 3.298 3.347 14,417,912 -0.09(-2.56%)
Jan 22, 2020 3.552 3.572 3.357 3.435 13,424,951 -0.12(-3.31%)
Jan 21, 2020 3.807 3.817 3.503 3.552 15,520,385 -0.32(-8.33%)
Jan 17, 2020 4.286 4.286 3.875 3.875 16,611,823 -0.39(-9.17%)
Jan 16, 2020 4.413 4.560 4.247 4.267 10,389,294 -0.11(-2.46%)
Jan 15, 2020 4.404 4.467 4.276 4.374 8,797,467 -0.13(-2.83%)
Jan 14, 2020 4.472 4.639 4.374 4.502 11,684,976 +0.05(+1.10%)
Jan 13, 2020 4.599 4.639 4.335 4.453 11,915,313 -0.27(-5.80%)
Jan 10, 2020 4.482 4.746 4.453 4.727 11,629,870 +0.25(+5.69%)
Jan 09, 2020 4.413 4.521 4.139 4.472 17,534,206 +0.01(+0.22%)
Jan 08, 2020 4.560 4.785 4.355 4.462 16,588,950 -0.16(-3.39%)
Jan 07, 2020 4.482 4.717 4.404 4.619 14,214,172 +0.25(+5.83%)
Jan 06, 2020 4.462 4.492 4.276 4.365 8,599,815 -0.03(-0.67%)
Jan 03, 2020 4.472 4.502 4.276 4.394 11,282,433 +0.08(+1.81%)
Jan 02, 2020 4.785 4.844 4.267 4.316 10,208,783 -0.43(-9.07%)
Dec 31, 2019 4.462 4.829 4.423 4.746 8,315,108 +0.22(+4.75%)
Dec 30, 2019 4.453 4.609 4.365 4.531 8,207,491 +0.07(+1.54%)
Dec 27, 2019 4.678 4.712 4.462 4.462 8,930,482 -0.24(-5.20%)
Dec 26, 2019 4.776 4.824 4.678 4.707 6,351,917 +0.01(+0.21%)
Dec 24, 2019 4.746 4.873 4.687 4.697 3,062,358 -0.04(-0.83%)
Dec 23, 2019 4.599 4.795 4.570 4.736 10,803,976 +0.07(+1.47%)
Dec 20, 2019 4.942 4.942 4.531 4.668 17,165,986 -0.23(-4.60%)
Dec 19, 2019 4.815 5.010 4.746 4.893 11,361,689 +0.08(+1.63%)
Dec 18, 2019 4.580 4.883 4.570 4.815 12,209,605 +0.18(+3.80%)
Dec 17, 2019 4.413 4.678 4.355 4.639 11,511,467 +0.21(+4.64%)
Dec 16, 2019 4.218 4.560 4.208 4.433 13,219,383 +0.31(+7.60%)
Dec 13, 2019 4.560 4.629 4.110 4.120 13,917,749 -0.39(-8.68%)
Dec 12, 2019 4.022 4.511 3.973 4.511 14,722,241 +0.54(+13.55%)
Dec 11, 2019 4.032 4.061 3.885 3.973 8,684,616 -0.06(-1.45%)
Dec 10, 2019 3.983 4.100 3.876 4.032 9,143,347 +0.08(+1.97%)
Dec 09, 2019 3.700 4.051 3.661 3.954 15,794,156 +0.20(+5.45%)
Dec 06, 2019 3.428 3.808 3.399 3.749 11,658,406 +0.23(+6.65%)
Dec 05, 2019 3.564 3.681 3.467 3.515 12,568,586 +0.02(+0.56%)
Dec 04, 2019 3.321 3.535 3.262 3.496 8,654,967 +0.19(+5.59%)
Dec 03, 2019 3.252 3.379 3.214 3.311 10,487,962 +0.04(+1.19%)
Dec 02, 2019 3.476 3.554 3.262 3.272 11,740,102 -0.13(-3.73%)
Nov 29, 2019 3.476 3.486 3.360 3.399 5,445,909 -0.15(-4.12%)
Nov 27, 2019 3.447 3.603 3.438 3.545 5,368,582 +0.05(+1.39%)
Nov 26, 2019 3.769 3.769 3.399 3.496 12,326,751 -0.28(-7.47%)
Nov 25, 2019 3.642 3.808 3.593 3.778 10,800,360 +0.04(+1.04%)
Nov 22, 2019 3.369 3.856 3.350 3.739 17,597,950 +0.39(+11.63%)
Nov 21, 2019 3.428 3.467 3.282 3.350 13,225,118 -0.07(-1.99%)
Nov 20, 2019 3.535 3.603 3.379 3.418 11,933,835 -0.12(-3.31%)
Nov 19, 2019 3.623 3.661 3.496 3.535 8,343,617 -0.15(-3.97%)
Nov 18, 2019 4.061 4.061 3.642 3.681 15,669,113 -0.44(-10.64%)
Nov 15, 2019 3.934 4.129 3.885 4.119 8,673,692 +0.19(+4.70%)
Nov 14, 2019 4.139 4.197 3.866 3.934 10,296,553 -0.17(-4.04%)
Nov 13, 2019 4.197 4.251 4.022 4.100 8,960,319 -0.11(-2.55%)
Nov 12, 2019 4.236 4.304 4.129 4.207 8,439,466 +0.03(+0.70%)
Nov 11, 2019 4.392 4.509 4.168 4.178 11,829,591 -0.37(-8.14%)
Nov 08, 2019 4.333 4.602 4.260 4.548 8,923,334 +0.16(+3.55%)
Nov 07, 2019 4.460 4.606 4.314 4.392 9,297,812 -0.03(-0.66%)
Nov 06, 2019 4.382 4.655 4.304 4.421 12,445,097 +0.00(+0.00%)
Nov 05, 2019 4.626 4.879 4.411 4.421 14,542,263 -0.14(-2.99%)
Nov 04, 2019 4.304 4.694 4.285 4.557 16,519,638 +0.42(+10.12%)
Nov 01, 2019 3.954 4.197 3.866 4.139 11,365,531 +0.21(+5.46%)
Oct 31, 2019 4.002 4.090 3.798 3.924 9,786,005 -0.01(-0.25%)
Oct 30, 2019 4.431 4.479 3.895 3.934 14,960,312 -0.43(-9.82%)
Oct 29, 2019 4.100 4.475 4.017 4.363 12,733,034 +0.29(+7.18%)
Oct 28, 2019 4.158 4.343 4.061 4.070 13,281,954 -0.04(-0.95%)
Oct 25, 2019 3.652 4.145 3.652 4.109 20,821,216 +0.40(+10.76%)
Oct 24, 2019 3.846 3.851 3.399 3.710 18,963,760 -0.03(-0.78%)
Oct 23, 2019 3.632 3.895 3.545 3.739 12,102,876 +0.09(+2.40%)
Oct 22, 2019 3.700 3.759 3.515 3.652 10,283,641 -0.06(-1.57%)
Oct 21, 2019 3.691 3.735 3.496 3.710 9,677,429 +0.13(+3.53%)
Oct 18, 2019 3.681 3.798 3.540 3.584 9,152,643 -0.12(-3.16%)
Oct 17, 2019 3.506 3.710 3.399 3.700 8,215,897 +0.20(+5.85%)
Oct 16, 2019 3.428 3.647 3.428 3.496 14,015,722 +0.09(+2.57%)
Oct 15, 2019 3.340 3.579 3.243 3.408 8,422,574 +0.03(+0.86%)
Oct 14, 2019 3.506 3.506 3.233 3.379 7,953,646 -0.12(-3.34%)
Oct 11, 2019 3.408 3.574 3.408 3.496 9,033,008 +0.17(+4.97%)
Oct 10, 2019 3.301 3.399 3.194 3.330 7,870,613 +0.09(+2.70%)
Oct 09, 2019 3.301 3.369 3.175 3.243 9,074,885 -0.01(-0.30%)
Oct 08, 2019 3.476 3.476 3.233 3.252 13,305,822 -0.28(-7.99%)
Oct 07, 2019 3.545 3.642 3.423 3.535 8,877,251 -0.03(-0.82%)
Oct 04, 2019 3.428 3.602 3.330 3.564 11,877,548 +0.04(+1.10%)
Oct 03, 2019 3.330 3.569 3.243 3.525 15,129,130 +0.19(+5.85%)
Oct 02, 2019 3.428 3.618 3.313 3.330 16,012,056 -0.10(-2.84%)
Oct 01, 2019 3.720 3.895 3.367 3.428 16,054,906 -0.29(-7.85%)
Sep 30, 2019 3.817 3.924 3.642 3.720 12,245,237 -0.19(-4.98%)
Sep 27, 2019 3.915 4.032 3.730 3.915 13,664,988 -0.08(-1.95%)
Sep 26, 2019 4.236 4.304 3.895 3.993 11,446,164 -0.33(-7.66%)
Sep 25, 2019 4.178 4.348 4.100 4.324 7,390,042 +0.04(+0.91%)
Sep 24, 2019 4.499 4.528 4.178 4.285 13,246,518 -0.24(-5.38%)
Sep 23, 2019 4.567 4.664 4.304 4.528 15,247,947 -0.09(-1.90%)
Sep 20, 2019 4.577 4.733 4.446 4.616 49,449,512 +0.08(+1.72%)
Sep 19, 2019 4.918 5.035 4.489 4.538 18,479,930 -0.33(-6.80%)
Sep 18, 2019 4.957 5.132 4.830 4.869 17,041,636 -0.18(-3.47%)
Sep 17, 2019 4.918 5.463 4.750 5.044 26,210,306 +0.01(+0.19%)
Sep 16, 2019 5.122 5.609 4.626 5.035 29,377,204 +0.53(+11.66%)
Sep 13, 2019 4.304 4.577 4.153 4.509 13,169,605 +0.24(+5.71%)
Sep 12, 2019 4.421 4.616 4.246 4.265 13,719,419 -0.31(-6.81%)
Sep 11, 2019 4.412 4.921 4.373 4.577 18,201,048 +0.20(+4.66%)
Sep 10, 2019 4.645 5.033 4.334 4.373 21,576,342 -0.07(-1.53%)
Sep 09, 2019 3.888 4.480 3.879 4.441 23,236,338 +0.63(+16.54%)
Sep 06, 2019 3.976 4.024 3.685 3.811 16,818,216 -0.23(-5.76%)
Sep 05, 2019 3.879 4.228 3.854 4.044 11,555,046 +0.20(+5.30%)
Sep 04, 2019 3.665 3.879 3.588 3.840 12,517,507 +0.26(+7.32%)
Sep 03, 2019 3.423 3.617 3.258 3.578 8,672,680 +0.13(+3.65%)
Aug 30, 2019 3.627 3.665 3.287 3.452 8,770,623 -0.20(-5.57%)
Aug 29, 2019 3.442 3.743 3.413 3.656 13,529,393 +0.24(+7.10%)
Aug 28, 2019 3.316 3.530 3.307 3.413 12,438,109 +0.13(+3.83%)
Aug 27, 2019 3.491 3.520 3.287 3.287 12,897,746 -0.22(-6.35%)
Aug 26, 2019 3.665 3.728 3.457 3.510 14,716,712 -0.14(-3.72%)
Aug 23, 2019 3.753 3.811 3.617 3.646 14,578,173 -0.17(-4.57%)
Aug 22, 2019 4.005 4.170 3.811 3.821 10,777,385 -0.16(-4.14%)
Aug 21, 2019 4.179 4.247 3.985 3.985 7,802,283 -0.16(-3.97%)
Aug 20, 2019 4.373 4.494 4.044 4.150 8,809,240 -0.24(-5.52%)
Aug 19, 2019 4.063 4.402 4.063 4.393 12,614,684 +0.42(+10.49%)
Aug 16, 2019 3.908 4.044 3.646 3.976 11,685,227 +0.07(+1.74%)
Aug 15, 2019 4.034 4.102 3.879 3.908 10,079,445 -0.12(-2.89%)
Aug 14, 2019 4.140 4.150 3.845 4.024 10,964,482 -0.18(-4.38%)
Aug 13, 2019 4.218 4.422 4.140 4.208 9,747,184 -0.10(-2.25%)
Aug 12, 2019 4.218 4.315 4.063 4.305 6,723,267 +0.10(+2.30%)
Aug 09, 2019 4.334 4.485 4.160 4.208 9,372,788 -0.11(-2.47%)
Aug 08, 2019 4.373 4.470 4.131 4.315 11,147,153 +0.03(+0.68%)
Aug 07, 2019 4.092 4.383 3.966 4.286 13,510,702 +0.11(+2.55%)
Aug 06, 2019 4.528 4.596 4.111 4.179 13,957,673 -0.32(-7.11%)
Aug 05, 2019 4.684 4.684 4.431 4.499 17,236,596 -0.35(-7.20%)
Aug 02, 2019 4.945 5.071 4.751 4.848 8,737,932 -0.15(-2.91%)
Aug 01, 2019 5.420 5.450 4.887 4.994 14,788,590 -0.52(-9.49%)
Jul 31, 2019 5.430 5.760 5.362 5.517 18,828,932 +0.12(+2.15%)
Jul 30, 2019 4.587 5.416 4.431 5.401 27,285,746 +0.77(+16.53%)
Jul 29, 2019 4.994 5.003 4.519 4.635 21,884,526 -0.38(-7.54%)
Jul 26, 2019 5.071 5.168 4.771 5.013 16,015,365 +0.04(+0.78%)
Jul 25, 2019 5.459 5.498 4.965 4.974 11,847,332 -0.42(-7.73%)
Jul 24, 2019 5.246 5.556 5.246 5.391 11,067,617 +0.08(+1.46%)
Jul 23, 2019 5.294 5.411 5.159 5.314 10,658,114 +0.02(+0.37%)
Jul 22, 2019 5.168 5.328 5.091 5.294 10,532,285 +0.16(+3.21%)
Jul 19, 2019 5.416 5.479 5.028 5.130 23,753,574 +0.15(+2.92%)
Jul 18, 2019 5.033 5.120 4.810 4.984 17,178,048 -0.09(-1.72%)
Jul 17, 2019 5.411 5.440 5.033 5.071 17,107,894 -0.35(-6.44%)
Jul 16, 2019 5.770 5.789 5.275 5.420 19,416,172 -0.41(-6.99%)
Jul 15, 2019 6.002 6.090 5.803 5.828 8,957,049 -0.26(-4.30%)
Jul 12, 2019 5.934 6.138 5.867 6.090 7,536,903 +0.16(+2.78%)
Jul 11, 2019 6.216 6.332 5.905 5.925 7,952,316 -0.30(-4.83%)
Jul 10, 2019 6.099 6.274 6.002 6.225 8,506,895 +0.19(+3.22%)
Jul 09, 2019 5.915 6.060 5.799 6.031 10,378,315 +0.09(+1.47%)
Jul 08, 2019 6.060 6.167 5.925 5.944 7,266,272 -0.16(-2.54%)
Jul 05, 2019 5.944 6.206 5.923 6.099 12,247,481 +0.18(+3.11%)
Jul 03, 2019 6.031 6.060 5.847 5.915 6,057,429 -0.08(-1.29%)
Jul 02, 2019 6.545 6.545 5.983 5.993 11,280,940 -0.55(-8.44%)
Jul 01, 2019 6.875 6.923 6.468 6.545 8,875,808 -0.22(-3.30%)
Jun 28, 2019 6.710 6.885 6.662 6.768 6,898,747 +0.09(+1.31%)
Jun 27, 2019 6.681 6.856 6.574 6.681 5,488,039 -0.02(-0.29%)
Jun 26, 2019 6.574 6.817 6.526 6.700 5,439,603 +0.15(+2.22%)
Jun 25, 2019 6.826 6.865 6.536 6.555 8,839,835 -0.32(-4.65%)
Jun 24, 2019 6.817 7.011 6.778 6.875 8,792,546 +0.06(+0.85%)
Jun 21, 2019 6.671 6.836 6.613 6.817 10,896,091 +0.16(+2.48%)
Jun 20, 2019 6.759 7.074 6.603 6.652 13,299,796 +0.06(+0.88%)
Jun 19, 2019 6.623 6.793 6.488 6.594 12,003,127 -0.03(-0.44%)
Jun 18, 2019 6.506 6.759 6.506 6.623 5,611,354 +0.14(+2.09%)
Jun 17, 2019 6.303 6.613 6.230 6.487 7,434,303 +0.16(+2.45%)
Jun 14, 2019 6.487 6.584 6.313 6.332 9,359,484 -0.20(-3.12%)
Jun 13, 2019 6.545 6.584 6.390 6.536 7,306,474 +0.17(+2.74%)
Jun 12, 2019 6.554 6.574 6.308 6.361 10,848,105 -0.26(-3.94%)
Jun 11, 2019 6.912 6.922 6.593 6.622 11,997,159 -0.23(-3.39%)
Jun 10, 2019 7.047 7.241 6.796 6.854 9,871,197 -0.19(-2.74%)
Jun 07, 2019 7.173 7.260 6.854 7.047 11,923,392 -0.19(-2.67%)
Jun 06, 2019 7.453 7.608 7.023 7.241 9,447,136 -0.24(-3.23%)
Jun 05, 2019 7.975 7.975 7.391 7.482 6,338,696 -0.55(-6.86%)
Jun 04, 2019 7.927 8.101 7.724 8.033 6,640,287 +0.19(+2.47%)
Jun 03, 2019 7.608 7.859 7.463 7.840 9,173,513 +0.28(+3.71%)
May 31, 2019 7.386 7.598 7.357 7.560 6,983,086 +0.01(+0.13%)
May 30, 2019 7.753 7.946 7.521 7.550 5,943,210 -0.34(-4.29%)
May 29, 2019 7.473 7.908 7.424 7.888 5,889,274 +0.32(+4.21%)
May 28, 2019 7.666 7.714 7.439 7.569 5,109,866 -0.13(-1.63%)
May 24, 2019 7.579 7.850 7.540 7.695 6,401,947 -0.18(-2.33%)
May 23, 2019 7.666 7.685 7.357 7.879 14,172,653 +0.08(+0.99%)
May 22, 2019 8.178 8.275 7.782 7.801 8,065,590 -0.51(-6.16%)
May 21, 2019 8.033 8.314 8.000 8.314 7,852,966 +0.28(+3.49%)
May 20, 2019 8.478 8.507 8.024 8.033 8,213,716 -0.44(-5.14%)
May 17, 2019 8.894 9.136 8.468 8.468 5,801,360 -0.53(-5.91%)
May 16, 2019 9.252 9.329 8.971 9.000 4,281,989 -0.18(-2.00%)
May 15, 2019 8.942 9.213 8.894 9.184 3,565,999 +0.14(+1.50%)
May 14, 2019 8.865 9.189 8.826 9.049 5,036,698 +0.26(+2.97%)
May 13, 2019 9.194 9.194 8.729 8.787 5,736,633 -0.48(-5.21%)
May 10, 2019 9.203 9.329 8.962 9.271 5,614,336 +0.01(+0.10%)
May 09, 2019 9.184 9.339 8.894 9.261 7,370,315 +0.01(+0.10%)
May 08, 2019 9.078 9.416 9.058 9.252 6,471,403 +0.15(+1.70%)
May 07, 2019 8.836 9.213 8.628 9.097 11,538,776 +0.15(+1.62%)
May 06, 2019 8.652 9.010 8.580 8.952 8,841,107 +0.13(+1.42%)
May 03, 2019 8.546 8.947 8.454 8.826 8,726,815 +0.38(+4.46%)
May 02, 2019 8.604 8.652 8.207 8.449 12,497,760 -0.28(-3.21%)
May 01, 2019 8.739 8.957 8.681 8.729 7,160,856 -0.01(-0.11%)
Apr 30, 2019 9.203 9.213 8.662 8.739 14,976,514 -0.34(-3.73%)
Apr 29, 2019 8.894 9.223 8.836 9.078 7,311,159 +0.15(+1.62%)
Apr 26, 2019 9.058 9.290 8.874 8.933 9,787,824 -0.16(-1.81%)
Apr 25, 2019 9.300 9.363 8.913 9.097 11,463,513 -0.34(-3.59%)
Apr 24, 2019 9.455 9.682 9.358 9.435 8,937,238 +0.08(+0.83%)
Apr 23, 2019 9.677 10.14 9.310 9.358 17,809,090 -0.15(-1.53%)
Apr 22, 2019 9.522 9.609 9.252 9.503 13,314,517 +0.08(+0.82%)
Apr 18, 2019 9.812 9.861 9.358 9.426 12,616,249 -0.39(-3.94%)
Apr 17, 2019 10.07 10.17 9.706 9.812 7,363,762 -0.20(-2.03%)
Apr 16, 2019 9.870 10.10 9.580 10.02 8,934,930 +0.19(+1.97%)
Apr 15, 2019 9.899 10.07 9.633 9.822 8,917,952 -0.15(-1.55%)
Apr 12, 2019 10.36 10.42 9.914 9.977 8,788,156 -0.02(-0.19%)
Apr 11, 2019 10.10 10.19 9.851 9.996 5,725,182 -0.20(-1.99%)
Apr 10, 2019 10.28 10.46 10.15 10.20 5,855,928 -0.04(-0.38%)
Apr 09, 2019 10.57 10.60 10.19 10.24 6,166,265 -0.31(-2.93%)
Apr 08, 2019 10.57 10.74 10.44 10.55 5,655,753 +0.09(+0.83%)
Apr 05, 2019 10.20 10.51 10.20 10.46 4,991,303 +0.26(+2.56%)
Apr 04, 2019 9.928 10.20 9.793 10.20 7,428,795 +0.30(+3.03%)
Apr 03, 2019 10.55 10.57 9.841 9.899 9,731,485 -0.62(-5.88%)
Apr 02, 2019 10.78 10.80 10.48 10.52 4,248,913 -0.25(-2.33%)
Apr 01, 2019 10.99 11.04 10.69 10.77 5,001,442 -0.10(-0.89%)
Mar 29, 2019 10.94 11.00 10.75 10.87 5,364,833 +0.03(+0.27%)
Mar 28, 2019 10.40 10.89 10.22 10.84 5,910,982 +0.43(+4.08%)
Mar 27, 2019 10.63 10.69 10.31 10.41 5,114,816 -0.28(-2.62%)
Mar 26, 2019 10.75 10.91 10.50 10.69 6,092,632 +0.09(+0.82%)
Mar 25, 2019 10.45 10.72 10.23 10.60 5,398,901 +0.10(+0.92%)
Mar 22, 2019 10.89 10.91 10.34 10.51 5,075,298 -0.58(-5.23%)
Mar 21, 2019 10.95 11.16 10.89 11.09 5,820,290 +0.15(+1.41%)
Mar 20, 2019 10.34 11.09 10.31 10.93 6,264,654 +0.53(+5.11%)
Mar 19, 2019 10.70 10.73 10.34 10.40 4,539,523 -0.12(-1.10%)
Mar 18, 2019 10.21 10.54 10.20 10.52 4,467,153 +0.35(+3.42%)
Mar 15, 2019 10.37 10.47 10.07 10.17 10,847,798 -0.36(-3.40%)
Mar 14, 2019 10.42 10.60 10.42 10.53 5,614,830 +0.10(+0.93%)
Mar 13, 2019 10.14 10.48 10.11 10.43 8,021,607 +0.41(+4.04%)
Mar 12, 2019 9.582 10.06 9.558 10.03 6,209,135 +0.52(+5.48%)
Mar 11, 2019 9.485 9.611 9.360 9.505 5,818,616 +0.06(+0.61%)
Mar 08, 2019 9.813 9.842 9.437 9.447 6,368,939 -0.47(-4.77%)
Mar 07, 2019 10.28 10.28 9.891 9.920 6,033,466 -0.31(-3.02%)
Mar 06, 2019 10.48 10.52 10.18 10.23 5,453,740 -0.34(-3.20%)
Mar 05, 2019 10.75 10.75 10.46 10.57 7,281,184 -0.17(-1.62%)
Mar 04, 2019 10.52 10.90 10.50 10.74 9,045,216 +0.18(+1.74%)
Mar 01, 2019 10.41 10.68 10.32 10.56 10,378,337 +0.23(+2.24%)
Feb 28, 2019 10.03 10.35 9.765 10.32 13,153,015 +0.33(+3.28%)
Feb 27, 2019 10.23 10.65 9.968 9.997 10,006,513 -0.23(-2.26%)
Feb 26, 2019 10.82 11.24 9.987 10.23 15,424,300 -0.40(-3.72%)
Feb 25, 2019 10.19 10.76 10.13 10.62 9,588,488 +0.39(+3.77%)
Feb 22, 2019 10.50 10.59 10.20 10.24 5,335,500 -0.21(-2.03%)
Feb 21, 2019 10.66 10.70 10.39 10.45 5,319,186 -0.24(-2.26%)
Feb 20, 2019 10.54 10.87 10.50 10.69 7,092,621 +0.18(+1.75%)
Feb 19, 2019 10.48 10.66 10.38 10.51 4,789,983 +0.02(+0.18%)
Feb 15, 2019 10.14 10.51 10.10 10.49 6,254,217 +0.47(+4.72%)
Feb 14, 2019 9.987 10.16 9.910 10.02 4,921,499 -0.01(-0.10%)
Feb 13, 2019 10.03 10.30 10.01 10.03 5,766,358 -0.02(-0.19%)
Feb 12, 2019 10.17 10.44 9.987 10.04 9,612,324 +0.06(+0.58%)
Feb 11, 2019 9.186 10.05 9.138 9.987 13,720,665 +0.88(+9.64%)
Feb 08, 2019 9.244 9.345 8.906 9.109 15,468,432 -0.21(-2.28%)
Feb 07, 2019 9.707 9.746 9.215 9.321 10,707,376 -0.46(-4.73%)
Feb 06, 2019 10.32 10.32 9.746 9.784 11,007,333 -0.56(-5.41%)
Feb 05, 2019 10.48 10.58 10.34 10.34 5,159,752 -0.16(-1.56%)
Feb 04, 2019 10.49 10.67 10.26 10.51 4,784,804 -0.06(-0.55%)
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.