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 31, 2007	48.33	48.55	47.74	48.14	1,149,248	-0.25(-0.52%)
Dec 28, 2007	47.87	48.49	47.59	48.39	1,005,261	+0.42(+0.88%)
Dec 27, 2007	48.37	48.56	47.91	47.97	1,514,962	-0.30(-0.62%)
Dec 26, 2007	48.30	48.63	47.83	48.27	1,312,275	+0.22(+0.45%)
Dec 24, 2007	47.70	48.44	46.87	48.06	757,761	+0.75(+1.59%)
Dec 21, 2007	47.17	47.52	46.43	47.31	3,267,543	+0.53(+1.14%)
Dec 20, 2007	46.29	47.24	45.79	46.77	22,641,950	+1.12(+2.46%)
Dec 19, 2007	44.50	46.20	43.87	45.65	4,123,107	+1.42(+3.20%)
Dec 18, 2007	44.24	44.52	43.44	44.23	5,384,232	+2.29(+5.45%)
Dec 17, 2007	43.45	43.48	41.80	41.94	1,733,664	-0.90(-2.10%)
Dec 14, 2007	43.36	44.18	42.39	42.84	1,906,968	-0.98(-2.25%)
Dec 13, 2007	43.55	44.04	42.91	43.83	1,952,884	-0.36(-0.81%)
Dec 12, 2007	42.90	44.96	42.90	44.18	2,167,035	+1.75(+4.13%)
Dec 11, 2007	42.65	44.52	42.23	42.43	3,594,874	-0.52(-1.22%)
Dec 10, 2007	41.23	42.96	41.23	42.96	2,526,577	+2.44(+6.01%)
Dec 07, 2007	40.03	40.64	40.00	40.52	1,268,342	+0.51(+1.27%)
Dec 06, 2007	38.59	40.08	38.31	40.01	1,002,873	+1.39(+3.59%)
Dec 05, 2007	37.96	38.74	37.73	38.63	1,171,441	+1.04(+2.77%)
Dec 04, 2007	37.45	37.82	37.19	37.59	990,497	-0.08(-0.22%)

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.