Skip to main content

Range Resources (NY: RRC )

33.55 -0.91 (-2.66%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.