Skip to main content

Range Resources (NY: RRC )

35.25 -1.01 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.41 28.53 27.58 28.33 3,525,864 +0.26(+0.94%)
Nov 29, 2022 28.20 28.45 27.74 28.06 2,114,073 +0.26(+0.95%)
Nov 28, 2022 27.92 28.34 27.64 27.80 3,651,801 -1.27(-4.36%)
Nov 25, 2022 28.99 29.73 28.99 29.06 988,518 -0.15(-0.50%)
Nov 23, 2022 30.25 30.89 28.77 29.21 4,043,410 -0.44(-1.49%)
Nov 22, 2022 28.06 29.74 27.98 29.65 5,916,632 +1.97(+7.13%)
Nov 21, 2022 27.16 27.69 26.76 27.68 3,790,114 +0.01(+0.04%)
Nov 18, 2022 26.99 27.77 26.67 27.67 3,328,416 -0.23(-0.81%)
Nov 17, 2022 27.43 27.90 27.04 27.89 2,751,615 +0.31(+1.14%)
Nov 16, 2022 28.06 28.14 27.06 27.58 3,766,943 -1.23(-4.26%)
Nov 15, 2022 28.16 28.81 27.55 28.81 3,541,449 +0.84(+3.02%)
Nov 14, 2022 29.18 29.27 27.93 27.96 3,264,495 -0.51(-1.79%)
Nov 11, 2022 28.91 29.41 27.93 28.47 4,620,793 +0.27(+0.97%)
Nov 10, 2022 26.96 28.27 26.49 28.20 3,175,518 +2.13(+8.17%)
Nov 09, 2022 27.71 28.01 26.01 26.07 3,975,281 -2.48(-8.69%)
Nov 08, 2022 28.57 28.77 27.23 28.55 3,517,427 -0.72(-2.45%)
Nov 07, 2022 28.58 29.70 28.25 29.27 3,640,812 +1.78(+6.46%)
Nov 04, 2022 27.40 27.72 26.67 27.49 4,323,467 +0.87(+3.28%)
Nov 03, 2022 26.63 27.24 26.17 26.62 3,194,350 -0.40(-1.49%)
Nov 02, 2022 28.13 26.92 27.02 3,557,427 -0.69(-2.48%)
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.