Skip to main content

Range Resources (NY: RRC )

33.55 -0.91 (-2.66%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.06 26.10 25.58 25.74 537,070 -0.38(-1.47%)
Dec 28, 2006 26.15 26.24 25.87 26.12 816,168 +0.09(+0.36%)
Dec 27, 2006 25.59 26.03 25.33 26.03 1,010,981 +0.59(+2.32%)
Dec 26, 2006 25.56 26.07 25.34 25.44 718,761 -0.47(-1.81%)
Dec 22, 2006 26.17 26.20 25.74 25.91 800,591 -0.15(-0.58%)
Dec 21, 2006 26.43 26.62 25.78 26.06 1,412,451 -0.52(-1.94%)
Dec 20, 2006 27.23 27.38 26.45 26.57 1,354,305 -0.98(-3.57%)
Dec 19, 2006 26.64 27.64 26.34 27.56 1,649,620 +0.82(+3.05%)
Dec 18, 2006 27.91 27.91 26.67 26.74 1,075,421 -1.40(-4.96%)
Dec 15, 2006 28.64 28.68 27.99 28.14 637,358 -0.45(-1.57%)
Dec 14, 2006 28.51 28.79 28.27 28.59 1,199,287 +0.24(+0.86%)
Dec 13, 2006 28.09 28.46 27.97 28.34 1,016,422 +0.32(+1.14%)
Dec 12, 2006 28.13 28.58 27.73 28.03 603,644 -0.14(-0.50%)
Dec 11, 2006 28.12 28.33 27.87 28.17 985,696 -0.16(-0.56%)
Dec 08, 2006 28.82 29.06 28.28 28.33 1,140,608 -0.54(-1.88%)
Dec 07, 2006 29.06 29.11 28.48 28.87 1,318,992 -0.22(-0.74%)
Dec 06, 2006 29.19 29.78 29.04 29.08 1,245,696 -0.10(-0.35%)
Dec 05, 2006 28.87 29.19 28.52 29.19 1,442,644 +0.55(+1.93%)
Dec 04, 2006 29.27 29.27 28.26 28.63 1,317,071 -0.64(-2.18%)
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.