Skip to main content

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.415 6.586 6.411 6.540 1,018,610 +0.10(+1.62%)
Oct 28, 2004 6.461 6.607 6.232 6.436 1,792,689 -0.27(-4.10%)
Oct 27, 2004 6.761 6.886 6.544 6.711 557,074 -0.10(-1.41%)
Oct 26, 2004 6.782 6.811 6.624 6.807 533,390 +0.06(+0.86%)
Oct 25, 2004 6.811 6.857 6.732 6.749 610,045 -0.04(-0.55%)
Oct 22, 2004 6.769 6.924 6.761 6.786 558,355 +0.00(+0.00%)
Oct 21, 2004 6.807 6.811 6.740 6.786 691,502 -0.00(-0.06%)
Oct 20, 2004 6.740 7.015 6.728 6.790 1,564,482 +0.03(+0.43%)
Oct 19, 2004 6.811 6.815 6.624 6.761 1,427,334 -0.08(-1.22%)
Oct 18, 2004 6.849 6.961 6.744 6.844 997,965 +0.00(+0.06%)
Oct 15, 2004 6.924 6.932 6.790 6.840 445,531 -0.08(-1.14%)
Oct 14, 2004 6.769 6.982 6.728 6.919 763,357 +0.12(+1.84%)
Oct 13, 2004 7.124 7.136 6.432 6.794 2,408,976 -0.31(-4.34%)
Oct 12, 2004 7.144 7.211 7.099 7.103 348,711 -0.04(-0.58%)
Oct 11, 2004 7.232 7.278 7.082 7.144 306,783 -0.10(-1.44%)
Oct 08, 2004 7.207 7.344 7.144 7.249 431,769 +0.00(+0.00%)
Oct 07, 2004 7.498 7.561 7.215 7.249 885,622 -0.24(-3.17%)
Oct 06, 2004 7.494 7.636 7.457 7.486 1,451,979 +0.03(+0.39%)
Oct 05, 2004 7.394 7.603 7.394 7.457 710,546 +0.06(+0.84%)
Oct 04, 2004 7.382 7.457 7.269 7.394 615,166 +0.05(+0.62%)
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.