Skip to main content

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 62.19 62.23 60.45 60.52 3,916,722 -1.56(-2.51%)
Nov 29, 2012 64.05 65.08 61.99 62.08 2,835,462 -1.66(-2.61%)
Nov 28, 2012 62.39 63.79 61.77 63.74 1,228,933 +0.58(+0.91%)
Nov 27, 2012 63.81 64.00 63.08 63.17 773,818 -0.68(-1.07%)
Nov 26, 2012 65.23 65.54 63.41 63.85 1,938,805 -2.07(-3.14%)
Nov 23, 2012 65.17 65.93 64.92 65.92 302,784 +0.89(+1.37%)
Nov 21, 2012 64.38 65.09 64.14 65.03 717,254 +0.61(+0.94%)
Nov 20, 2012 63.88 64.42 63.44 64.42 1,010,204 +0.43(+0.66%)
Nov 19, 2012 64.32 64.40 63.45 64.00 1,991,304 +0.58(+0.91%)
Nov 16, 2012 63.77 63.80 62.11 63.42 1,534,850 -0.23(-0.36%)
Nov 15, 2012 63.63 64.36 62.82 63.65 1,050,835 -0.26(-0.41%)
Nov 14, 2012 64.25 64.62 63.21 63.91 1,453,196 -0.38(-0.59%)
Nov 13, 2012 62.42 65.31 62.40 64.29 1,733,411 +1.32(+2.10%)
Nov 12, 2012 62.67 63.09 62.31 62.97 898,524 +0.29(+0.47%)
Nov 09, 2012 62.10 63.57 61.56 62.67 1,442,172 +0.52(+0.84%)
Nov 08, 2012 62.60 63.72 62.14 62.15 1,662,444 -0.47(-0.75%)
Nov 07, 2012 62.62 63.18 61.87 62.63 1,478,760 -0.78(-1.22%)
Nov 06, 2012 63.20 64.28 62.90 63.40 1,849,414 +0.50(+0.80%)
Nov 05, 2012 61.38 63.14 60.90 62.90 1,468,692 +1.36(+2.21%)
Nov 02, 2012 61.94 62.74 61.16 61.54 1,570,597 -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.