Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	26.06	26.11	25.58	25.74	537,029	-0.38(-1.47%)
Dec 28, 2006	26.15	26.25	25.87	26.12	816,106	+0.09(+0.36%)
Dec 27, 2006	25.59	26.03	25.33	26.03	1,010,905	+0.59(+2.32%)
Dec 26, 2006	25.56	26.07	25.35	25.44	718,706	-0.47(-1.81%)
Dec 22, 2006	26.17	26.20	25.74	25.91	800,530	-0.15(-0.58%)
Dec 21, 2006	26.43	26.62	25.78	26.06	1,412,344	-0.52(-1.94%)
Dec 20, 2006	27.23	27.38	26.45	26.57	1,354,203	-0.98(-3.57%)
Dec 19, 2006	26.64	27.64	26.34	27.56	1,649,494	+0.82(+3.05%)
Dec 18, 2006	27.92	27.92	26.67	26.74	1,075,340	-1.40(-4.96%)
Dec 15, 2006	28.65	28.68	27.99	28.14	637,309	-0.45(-1.57%)
Dec 14, 2006	28.52	28.80	28.27	28.59	1,199,196	+0.24(+0.86%)
Dec 13, 2006	28.09	28.46	27.97	28.35	1,016,345	+0.32(+1.14%)
Dec 12, 2006	28.13	28.58	27.74	28.03	603,598	-0.14(-0.50%)
Dec 11, 2006	28.12	28.33	27.87	28.17	985,621	-0.16(-0.56%)
Dec 08, 2006	28.82	29.06	28.28	28.33	1,140,521	-0.54(-1.88%)
Dec 07, 2006	29.06	29.11	28.49	28.87	1,318,891	-0.22(-0.74%)
Dec 06, 2006	29.19	29.78	29.04	29.09	1,245,602	-0.10(-0.35%)
Dec 05, 2006	28.87	29.19	28.52	29.19	1,442,534	+0.55(+1.93%)
Dec 04, 2006	29.27	29.27	28.26	28.64	1,316,971	-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.