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 (%)
Oct 29, 2021 23.13 23.19 22.27 22.82 8,354,153 -0.64(-2.71%)
Oct 28, 2021 23.80 24.72 23.22 23.46 5,849,130 -0.52(-2.16%)
Oct 27, 2021 24.47 25.90 23.73 23.98 9,004,722 -1.56(-6.09%)
Oct 26, 2021 25.37 25.53 3,693,303 -0.12(-0.46%)
Oct 25, 2021 24.96 25.92 24.74 25.65 7,398,757 +1.53(+6.33%)
Oct 22, 2021 23.37 24.16 23.37 24.12 4,442,653 +1.09(+4.72%)
Oct 21, 2021 23.67 23.70 22.71 23.04 4,855,557 -0.90(-3.76%)
Oct 20, 2021 23.08 24.15 23.04 23.94 3,352,878 +0.38(+1.62%)
Oct 19, 2021 23.00 23.90 22.67 23.56 3,310,569 +0.39(+1.69%)
Oct 18, 2021 23.36 24.24 22.87 23.16 4,881,924 +0.22(+0.94%)
Oct 15, 2021 24.32 24.56 22.93 22.95 5,408,426 -0.52(-2.21%)
Oct 14, 2021 23.97 24.17 22.89 23.47 4,836,134 +0.90(+3.99%)
Oct 13, 2021 22.32 22.63 21.78 22.57 4,728,695 +0.04(+0.17%)
Oct 12, 2021 22.33 22.81 21.92 22.53 4,066,297 -0.12(-0.52%)
Oct 11, 2021 23.00 23.55 22.40 22.65 4,667,561 -0.23(-1.03%)
Oct 08, 2021 22.98 23.44 22.58 22.88 4,288,467 +0.22(+0.95%)
Oct 07, 2021 22.07 22.99 21.89 22.67 4,402,581 +0.70(+3.21%)
Oct 06, 2021 23.12 23.27 21.85 21.96 7,704,037 -1.96(-8.18%)
Oct 05, 2021 24.25 24.55 22.95 23.92 7,473,747 +0.14(+0.58%)
Oct 04, 2021 23.23 24.84 23.05 23.78 9,279,612 +1.22(+5.42%)
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.