Skip to main content

Range Resources (NY: RRC )

33.55 -0.91 (-2.66%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 62.19 62.23 60.45 60.51 3,917,019 -1.56(-2.51%)
Nov 29, 2012 64.04 65.07 61.99 62.07 2,835,677 -1.66(-2.61%)
Nov 28, 2012 62.39 63.79 61.76 63.74 1,229,026 +0.58(+0.91%)
Nov 27, 2012 63.80 63.99 63.08 63.16 773,877 -0.68(-1.07%)
Nov 26, 2012 65.22 65.53 63.41 63.84 1,938,952 -2.07(-3.14%)
Nov 23, 2012 65.17 65.92 64.91 65.91 302,807 +0.89(+1.37%)
Nov 21, 2012 64.37 65.08 64.14 65.02 717,308 +0.60(+0.94%)
Nov 20, 2012 63.87 64.42 63.44 64.42 1,010,280 +0.43(+0.66%)
Nov 19, 2012 64.31 64.40 63.45 63.99 1,991,455 +0.58(+0.91%)
Nov 16, 2012 63.77 63.79 62.10 63.42 1,534,967 -0.23(-0.36%)
Nov 15, 2012 63.62 64.35 62.81 63.64 1,050,915 -0.26(-0.41%)
Nov 14, 2012 64.25 64.62 63.21 63.91 1,453,307 -0.38(-0.59%)
Nov 13, 2012 62.41 65.31 62.40 64.29 1,733,542 +1.32(+2.10%)
Nov 12, 2012 62.67 63.09 62.30 62.96 898,592 +0.29(+0.47%)
Nov 09, 2012 62.09 63.57 61.55 62.67 1,442,281 +0.52(+0.84%)
Nov 08, 2012 62.59 63.72 62.13 62.15 1,662,570 -0.47(-0.75%)
Nov 07, 2012 62.61 63.17 61.87 62.62 1,478,872 -0.78(-1.22%)
Nov 06, 2012 63.20 64.28 62.90 63.40 1,849,554 +0.50(+0.80%)
Nov 05, 2012 61.38 63.13 60.89 62.90 1,468,803 +1.36(+2.21%)
Nov 02, 2012 61.93 62.74 61.16 61.54 1,570,716 -0.35(-0.57%)
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.