Skip to main content

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.31 24.63 24.14 24.62 3,264,393 -0.03(-0.12%)
Dec 29, 2022 24.03 24.83 23.78 24.65 2,623,387 +0.39(+1.62%)
Dec 28, 2022 25.63 25.63 24.17 24.26 4,277,778 -1.86(-7.12%)
Dec 27, 2022 26.22 26.38 25.80 26.12 1,461,268 +0.15(+0.57%)
Dec 23, 2022 25.09 26.03 24.90 25.97 2,251,084 +0.98(+3.94%)
Dec 22, 2022 26.08 26.23 24.53 24.98 3,479,649 -1.33(-5.05%)
Dec 21, 2022 26.05 26.32 25.53 26.31 2,836,458 +0.92(+3.60%)
Dec 20, 2022 25.09 25.66 24.80 25.40 2,689,385 +0.01(+0.04%)
Dec 19, 2022 25.66 26.02 25.20 25.39 3,328,091 -0.74(-2.82%)
Dec 16, 2022 25.66 26.20 25.24 26.13 8,074,279 -0.29(-1.08%)
Dec 15, 2022 25.75 26.81 25.49 26.41 4,461,680 +0.38(+1.47%)
Dec 14, 2022 26.34 26.66 25.66 26.03 3,901,740 -0.37(-1.42%)
Dec 13, 2022 27.03 27.20 26.01 26.40 3,713,019 +0.37(+1.43%)
Dec 12, 2022 25.82 26.37 25.19 26.03 5,042,084 +1.29(+5.19%)
Dec 09, 2022 24.43 25.35 24.37 24.74 3,587,382 +0.50(+2.06%)
Dec 08, 2022 25.14 25.30 24.11 24.24 3,297,850 -0.55(-2.22%)
Dec 07, 2022 25.11 25.20 24.33 24.79 4,415,751 -0.24(-0.94%)
Dec 06, 2022 24.55 25.10 24.48 25.03 4,930,675 +0.28(+1.15%)
Dec 05, 2022 26.10 26.44 24.65 24.74 5,315,094 -1.59(-6.04%)
Dec 02, 2022 26.88 27.23 26.28 26.33 3,420,283 -1.13(-4.11%)
Dec 01, 2022 28.85 28.94 27.43 27.46 2,645,349 -0.86(-3.05%)
Nov 30, 2022 28.41 28.53 27.58 28.32 3,526,131 +0.26(+0.94%)
Nov 29, 2022 28.20 28.45 27.74 28.06 2,114,233 +0.26(+0.95%)
Nov 28, 2022 27.92 28.33 27.64 27.79 3,652,079 -1.27(-4.36%)
Nov 25, 2022 28.99 29.73 28.99 29.06 988,593 -0.15(-0.50%)
Nov 23, 2022 30.25 30.88 28.77 29.21 4,043,717 -0.44(-1.49%)
Nov 22, 2022 28.06 29.74 27.98 29.65 5,917,081 +1.97(+7.13%)
Nov 21, 2022 27.16 27.69 26.75 27.68 3,790,402 +0.01(+0.04%)
Nov 18, 2022 26.99 27.76 26.67 27.67 3,328,669 -0.23(-0.81%)
Nov 17, 2022 27.43 27.90 27.04 27.89 2,751,824 +0.31(+1.14%)
Nov 16, 2022 28.06 28.14 27.06 27.58 3,767,228 -1.23(-4.26%)
Nov 15, 2022 28.16 28.81 27.55 28.80 3,541,718 +0.84(+3.02%)
Nov 14, 2022 29.18 29.27 27.93 27.96 3,264,743 -0.51(-1.79%)
Nov 11, 2022 28.91 29.40 27.93 28.47 4,621,143 +0.27(+0.97%)
Nov 10, 2022 26.96 28.27 26.49 28.20 3,175,758 +2.13(+8.17%)
Nov 09, 2022 27.71 28.01 26.01 26.07 3,975,582 -2.48(-8.69%)
Nov 08, 2022 28.57 28.77 27.23 28.55 3,517,694 -0.72(-2.45%)
Nov 07, 2022 28.58 29.70 28.25 29.27 3,641,089 +1.78(+6.46%)
Nov 04, 2022 27.40 27.72 26.67 27.49 4,323,795 +0.87(+3.28%)
Nov 03, 2022 26.63 27.23 26.17 26.62 3,194,593 -0.40(-1.49%)
Nov 02, 2022 28.13 26.92 27.02 3,557,697 -0.69(-2.48%)
Nov 01, 2022 28.45 28.56 27.55 27.71 3,594,090 -0.24(-0.84%)
Oct 31, 2022 27.32 28.35 26.97 27.94 4,952,036 +1.32(+4.98%)
Oct 28, 2022 27.34 27.75 25.76 26.62 3,563,123 -0.45(-1.67%)
Oct 27, 2022 27.60 28.63 27.00 27.07 5,891,351 -0.40(-1.46%)
Oct 26, 2022 28.02 28.26 26.88 27.47 5,333,780 -0.59(-2.10%)
Oct 25, 2022 25.49 28.42 25.12 28.06 8,201,312 +2.04(+7.84%)
Oct 24, 2022 25.51 26.31 25.23 26.02 5,262,228 +0.66(+2.59%)
Oct 21, 2022 26.24 26.42 24.57 25.36 5,785,272 -1.18(-4.44%)
Oct 20, 2022 28.08 28.26 26.45 26.54 4,068,834 -1.20(-4.32%)
Oct 19, 2022 27.04 27.87 26.85 27.74 4,219,810 +0.20(+0.71%)
Oct 18, 2022 27.27 28.13 27.22 27.54 5,100,236 +0.70(+2.60%)
Oct 17, 2022 26.23 27.19 25.91 26.84 4,243,853 +0.44(+1.67%)
Oct 14, 2022 27.82 28.22 26.06 26.40 4,076,581 -1.83(-6.50%)
Oct 13, 2022 27.02 28.35 26.68 28.24 4,133,943 +0.97(+3.56%)
Oct 12, 2022 26.63 27.39 26.02 27.26 2,983,228 +0.69(+2.58%)
Oct 11, 2022 25.87 27.26 25.76 26.58 2,856,640 +0.14(+0.52%)
Oct 10, 2022 26.78 27.41 26.06 26.44 3,190,217 -0.14(-0.52%)
Oct 07, 2022 27.08 28.03 26.54 26.58 4,025,915 -0.65(-2.38%)
Oct 06, 2022 28.45 28.73 27.16 27.23 6,870,215 -1.24(-4.34%)
Oct 05, 2022 27.64 28.79 26.86 28.46 4,882,990 +0.83(+3.02%)
Oct 04, 2022 26.43 27.69 26.15 27.63 3,904,112 +1.79(+6.91%)
Oct 03, 2022 24.96 26.13 24.96 25.84 5,090,381 +1.06(+4.28%)
Sep 30, 2022 23.74 25.03 23.65 24.78 4,657,297 +0.68(+2.81%)
Sep 29, 2022 24.04 24.37 23.40 24.11 5,115,867 -0.26(-1.09%)
Sep 28, 2022 23.28 24.53 23.28 24.37 3,738,877 +1.13(+4.85%)
Sep 27, 2022 23.64 24.07 22.94 23.24 6,472,517 -0.05(-0.21%)
Sep 26, 2022 24.55 24.64 23.08 23.29 9,539,576 -1.24(-5.04%)
Sep 23, 2022 25.70 25.90 24.08 24.53 8,812,375 -2.38(-8.86%)
Sep 22, 2022 29.06 29.25 26.85 26.91 4,747,548 -1.59(-5.58%)
Sep 21, 2022 30.23 30.29 28.48 28.50 2,650,073 -0.80(-2.74%)
Sep 20, 2022 29.76 29.80 28.81 29.30 2,761,691 -0.44(-1.48%)
Sep 19, 2022 28.13 29.88 28.03 29.75 2,670,009 +0.62(+2.12%)
Sep 16, 2022 30.63 30.70 28.43 29.13 10,329,020 -1.69(-5.48%)
Sep 15, 2022 31.29 31.63 30.53 30.82 3,297,638 -1.52(-4.70%)
Sep 14, 2022 31.71 33.08 31.41 32.34 3,477,123 +1.54(+5.00%)
Sep 13, 2022 30.81 31.68 30.66 30.80 3,071,957 -0.52(-1.66%)
Sep 12, 2022 30.86 31.55 30.55 31.31 2,844,879 +0.87(+2.86%)
Sep 09, 2022 30.46 30.99 30.19 30.44 3,104,811 +0.58(+1.93%)
Sep 08, 2022 29.84 30.08 29.07 29.87 2,788,560 +0.34(+1.16%)
Sep 07, 2022 29.56 30.00 29.08 29.52 4,534,452 -0.68(-2.24%)
Sep 06, 2022 30.99 31.39 30.15 30.20 3,926,607 -1.28(-4.07%)
Sep 02, 2022 32.13 32.42 30.86 31.48 3,018,285 +0.21(+0.66%)
Sep 01, 2022 31.59 32.11 30.97 31.28 3,247,895 -0.88(-2.74%)
Aug 31, 2022 30.23 32.62 30.04 32.16 3,688,800 +1.14(+3.69%)
Aug 30, 2022 32.52 32.66 30.66 31.01 4,820,836 -2.42(-7.23%)
Aug 29, 2022 33.29 34.69 33.22 33.43 2,798,769 -0.32(-0.96%)
Aug 26, 2022 33.77 34.57 33.53 33.75 2,922,536 +0.04(+0.12%)
Aug 25, 2022 34.03 34.10 32.92 33.71 2,658,113 -0.29(-0.86%)
Aug 24, 2022 33.42 34.48 33.02 34.01 3,094,476 +0.75(+2.27%)
Aug 23, 2022 34.92 35.60 32.95 33.25 5,480,673 -1.06(-3.08%)
Aug 22, 2022 33.04 34.83 32.71 34.31 4,608,552 +1.63(+5.00%)
Aug 19, 2022 33.18 33.60 32.59 32.68 3,097,755 -0.90(-2.68%)
Aug 18, 2022 33.16 33.80 32.83 33.58 3,574,507 +0.91(+2.79%)
Aug 17, 2022 33.01 33.76 32.03 32.67 3,953,943 -0.09(-0.27%)
Aug 16, 2022 33.49 33.96 32.22 32.75 3,652,357 +0.68(+2.10%)
Aug 15, 2022 31.76 32.54 30.85 32.08 2,805,524 -1.30(-3.90%)
Aug 12, 2022 33.01 33.41 32.58 33.38 1,786,087 +0.12(+0.35%)
Aug 11, 2022 32.77 33.85 32.59 33.26 6,503,323 +1.26(+3.94%)
Aug 10, 2022 31.51 32.19 30.84 32.00 2,890,456 +0.52(+1.65%)
Aug 09, 2022 30.26 31.89 30.21 31.48 5,631,603 +2.03(+6.88%)
Aug 08, 2022 29.80 30.35 29.24 29.46 2,496,738 -0.63(-2.08%)
Aug 05, 2022 28.65 30.78 28.57 30.08 2,653,595 +0.72(+2.47%)
Aug 04, 2022 30.74 31.16 29.25 29.36 3,337,917 -1.73(-5.57%)
Aug 03, 2022 31.14 31.47 29.71 31.09 3,415,298 +0.09(+0.28%)
Aug 02, 2022 31.23 31.67 30.27 31.00 3,343,640 -0.53(-1.68%)
Aug 01, 2022 31.21 32.00 30.61 31.53 3,295,886 -0.83(-2.57%)
Jul 29, 2022 32.40 32.85 32.06 32.36 2,801,201 +0.77(+2.45%)
Jul 28, 2022 32.98 33.27 31.19 31.59 4,541,734 -1.38(-4.19%)
Jul 27, 2022 32.71 33.05 31.72 32.97 3,854,678 +0.58(+1.78%)
Jul 26, 2022 31.98 33.19 31.72 32.39 6,400,445 +1.24(+3.99%)
Jul 25, 2022 29.53 31.20 28.94 31.15 4,899,381 +2.06(+7.10%)
Jul 22, 2022 29.86 30.64 28.96 29.08 3,700,420 -0.68(-2.30%)
Jul 21, 2022 28.83 29.91 28.54 29.77 5,782,990 +0.10(+0.33%)
Jul 20, 2022 27.45 29.94 27.25 29.67 5,609,424 +1.89(+6.80%)
Jul 19, 2022 27.02 27.93 26.88 27.78 3,739,366 +0.55(+2.01%)
Jul 18, 2022 26.98 27.76 26.84 27.23 3,289,098 +0.80(+3.04%)
Jul 15, 2022 26.29 26.55 25.53 26.43 2,376,962 +0.45(+1.73%)
Jul 14, 2022 25.36 26.27 24.93 25.98 2,884,489 -0.56(-2.10%)
Jul 13, 2022 25.05 27.03 25.00 26.54 4,474,881 +0.72(+2.80%)
Jul 12, 2022 25.09 26.12 24.77 25.82 4,178,686 +0.05(+0.19%)
Jul 11, 2022 26.82 26.96 24.96 25.77 5,112,381 +0.69(+2.77%)
Jul 08, 2022 25.88 26.26 24.73 25.07 3,484,869 -0.58(-2.25%)
Jul 07, 2022 24.34 25.89 24.28 25.65 4,786,188 +2.13(+9.07%)
Jul 06, 2022 23.74 24.52 22.88 23.52 8,833,918 -0.15(-0.62%)
Jul 05, 2022 24.31 24.35 22.87 23.66 5,244,177 -1.17(-4.73%)
Jul 01, 2022 24.61 24.99 23.95 24.84 4,185,112 +0.62(+2.55%)
Jun 30, 2022 25.36 26.02 23.95 24.22 5,900,515 -1.90(-7.27%)
Jun 29, 2022 27.53 27.78 25.99 26.12 3,471,184 -0.94(-3.47%)
Jun 28, 2022 27.27 27.56 26.54 27.06 4,453,693 +0.53(+1.99%)
Jun 27, 2022 26.12 26.98 25.24 26.53 6,689,537 +0.80(+3.12%)
Jun 24, 2022 24.06 25.91 23.84 25.73 36,241,044 +1.91(+8.01%)
Jun 23, 2022 25.88 25.95 23.10 23.82 7,018,983 -1.83(-7.13%)
Jun 22, 2022 24.78 25.94 24.41 25.65 4,781,050 -0.69(-2.64%)
Jun 21, 2022 26.25 26.50 25.26 26.34 5,563,093 +0.62(+2.40%)
Jun 17, 2022 28.56 28.56 25.18 25.73 9,425,178 -2.83(-9.90%)
Jun 16, 2022 29.69 30.41 28.17 28.56 5,152,592 -1.48(-4.92%)
Jun 15, 2022 29.70 30.67 29.14 30.03 4,976,409 +0.70(+2.40%)
Jun 14, 2022 31.63 32.34 28.57 29.33 7,945,683 -2.38(-7.50%)
Jun 13, 2022 32.90 33.08 30.81 31.71 4,484,531 -2.00(-5.92%)
Jun 10, 2022 33.86 34.62 32.78 33.70 3,749,493 -0.88(-2.55%)
Jun 09, 2022 34.74 35.17 33.69 34.58 3,900,674 -0.65(-1.83%)
Jun 08, 2022 36.59 36.64 34.36 35.23 4,695,294 -1.00(-2.76%)
Jun 07, 2022 34.42 36.40 34.12 36.23 4,549,100 +1.28(+3.67%)
Jun 06, 2022 34.80 35.34 34.12 34.95 4,212,184 +0.83(+2.44%)
Jun 03, 2022 34.27 34.44 33.35 34.11 2,750,938 -0.14(-0.40%)
Jun 02, 2022 34.35 34.80 33.73 34.25 3,022,492 -0.23(-0.68%)
Jun 01, 2022 33.65 35.03 32.89 34.49 6,359,032 +1.26(+3.80%)
May 31, 2022 35.82 36.33 32.67 33.22 5,321,976 -2.17(-6.14%)
May 27, 2022 33.24 35.71 32.88 35.40 4,696,785 +1.43(+4.21%)
May 26, 2022 32.05 35.85 32.05 33.97 8,425,461 +1.94(+6.05%)
May 25, 2022 29.22 32.21 29.21 32.03 10,175,337 +3.66(+12.90%)
May 24, 2022 28.12 28.87 27.73 28.37 6,507,793 -0.24(-0.85%)
May 23, 2022 27.80 29.09 27.61 28.61 6,507,128 +1.04(+3.76%)
May 20, 2022 27.71 28.01 26.82 27.58 3,340,417 +0.06(+0.21%)
May 19, 2022 26.47 28.22 26.10 27.52 4,519,809 +0.33(+1.22%)
May 18, 2022 28.46 28.64 26.80 27.19 3,139,044 -1.26(-4.44%)
May 17, 2022 27.62 28.94 27.36 28.45 3,492,124 +1.43(+5.29%)
May 16, 2022 26.81 27.97 26.71 27.02 2,815,040 +0.52(+1.96%)
May 13, 2022 26.96 27.41 26.09 26.50 4,832,791 +0.01(+0.04%)
May 12, 2022 26.47 27.04 25.68 26.49 3,397,626 -0.44(-1.64%)
May 11, 2022 26.59 27.84 26.36 26.93 4,209,190 +0.83(+3.19%)
May 10, 2022 26.42 27.04 25.07 26.10 5,653,132 -0.03(-0.11%)
May 09, 2022 28.76 29.01 25.71 26.13 6,750,684 -3.76(-12.57%)
May 06, 2022 30.40 30.57 29.20 29.89 4,883,884 -0.16(-0.52%)
May 05, 2022 31.80 31.89 28.73 30.04 4,266,949 -1.31(-4.18%)
May 04, 2022 31.69 31.69 30.12 31.35 4,758,166 +1.00(+3.29%)
May 03, 2022 29.48 31.16 29.22 30.36 4,489,143 +1.14(+3.92%)
May 02, 2022 28.64 29.84 28.32 29.21 3,721,228 -0.09(-0.30%)
Apr 29, 2022 30.76 30.95 28.85 29.30 5,405,064 -1.03(-3.39%)
Apr 28, 2022 30.13 30.75 28.77 30.33 6,312,523 +0.16(+0.52%)
Apr 27, 2022 29.21 30.78 28.24 30.17 6,149,321 +1.30(+4.51%)
Apr 26, 2022 29.75 30.42 28.79 28.87 5,368,989 -0.75(-2.54%)
Apr 25, 2022 28.67 29.73 27.74 29.62 5,600,001 -0.08(-0.26%)
Apr 22, 2022 30.73 31.51 29.54 29.70 4,176,864 -1.28(-4.14%)
Apr 21, 2022 33.13 33.20 30.40 30.98 4,675,708 -1.28(-3.97%)
Apr 20, 2022 32.23 32.60 31.32 32.26 3,501,326 +0.32(+1.01%)
Apr 19, 2022 32.44 32.79 31.62 31.94 4,336,971 -1.29(-3.89%)
Apr 18, 2022 32.30 33.87 31.77 33.23 5,010,019 +1.54(+4.85%)
Apr 14, 2022 31.99 32.09 31.32 31.70 3,940,709 -0.28(-0.89%)
Apr 13, 2022 31.83 32.26 30.85 31.98 3,532,892 +0.91(+2.93%)
Apr 12, 2022 32.08 32.85 31.02 31.07 3,823,305 -0.18(-0.56%)
Apr 11, 2022 31.70 31.77 30.79 31.25 3,778,483 -0.66(-2.06%)
Apr 08, 2022 31.13 32.22 30.89 31.90 3,320,671 +1.20(+3.92%)
Apr 07, 2022 31.31 31.80 29.91 30.70 5,987,671 -0.15(-0.48%)
Apr 06, 2022 30.87 31.77 30.28 30.85 6,231,497 +0.41(+1.35%)
Apr 05, 2022 30.91 32.36 30.40 30.43 4,894,333 -0.03(-0.10%)
Apr 04, 2022 31.19 31.40 29.96 30.46 3,412,149 -0.41(-1.33%)
Apr 01, 2022 29.41 31.07 29.41 30.87 3,538,704 +1.14(+3.85%)
Mar 31, 2022 30.44 31.64 29.58 29.73 6,934,815 -0.30(-1.01%)
Mar 30, 2022 30.90 31.35 29.89 30.03 3,333,522 -0.22(-0.71%)
Mar 29, 2022 29.36 30.33 28.61 30.25 4,537,125 -0.28(-0.93%)
Mar 28, 2022 29.91 30.86 29.55 30.53 7,202,967 -0.30(-0.98%)
Mar 25, 2022 28.32 31.37 28.25 30.84 10,398,309 +2.36(+8.28%)
Mar 24, 2022 27.73 28.86 27.32 28.48 5,442,440 +0.68(+2.46%)
Mar 23, 2022 26.62 27.83 26.51 27.79 3,903,718 +1.60(+6.13%)
Mar 22, 2022 26.48 26.93 25.67 26.19 3,619,234 -0.12(-0.45%)
Mar 21, 2022 26.74 27.25 26.19 26.30 3,573,842 +0.32(+1.24%)
Mar 18, 2022 26.56 26.60 25.80 25.98 6,212,211 -0.36(-1.37%)
Mar 17, 2022 25.97 26.71 25.84 26.34 4,062,066 +1.39(+5.57%)
Mar 16, 2022 24.77 25.18 24.30 24.95 4,613,895 +0.01(+0.04%)
Mar 15, 2022 23.86 25.15 23.74 24.94 4,590,190 -0.07(-0.27%)
Mar 14, 2022 26.17 26.32 24.49 25.01 5,475,733 -1.93(-7.16%)
Mar 11, 2022 26.87 27.63 26.77 26.94 4,544,620 -0.59(-2.13%)
Mar 10, 2022 26.36 27.75 27.53 7,857,163 +1.42(+5.43%)
Mar 09, 2022 24.82 26.14 24.27 26.11 6,536,069 +0.53(+2.07%)
Mar 08, 2022 26.73 27.37 25.28 25.58 7,290,350 -0.58(-2.21%)
Mar 07, 2022 26.07 26.83 25.31 26.16 8,821,929 +0.24(+0.94%)
Mar 04, 2022 24.72 26.16 24.72 25.91 6,623,564 +1.56(+6.39%)
Mar 03, 2022 24.07 24.44 23.19 24.36 6,946,225 -0.29(-1.19%)
Mar 02, 2022 23.93 25.30 23.65 24.65 7,491,401 +1.39(+5.97%)
Mar 01, 2022 23.01 23.59 22.46 23.26 66,591,124 +0.80(+3.57%)
Feb 28, 2022 22.39 22.53 21.59 22.46 16,826,784 -0.45(-1.96%)
Feb 25, 2022 23.09 23.17 22.53 22.91 6,845,919 -0.45(-1.93%)
Feb 24, 2022 22.70 23.84 21.91 23.36 7,040,403 +1.19(+5.39%)
Feb 23, 2022 20.09 22.49 20.09 22.17 13,728,573 +2.61(+13.36%)
Feb 22, 2022 20.85 21.05 19.30 19.55 5,346,408 -0.44(-2.20%)
Feb 18, 2022 19.99 0 +0.01(+0.05%)
Feb 17, 2022 19.69 20.83 19.69 19.98 6,412,841 +0.23(+1.19%)
Feb 16, 2022 20.31 20.65 19.58 19.75 3,350,027 -0.07(-0.35%)
Feb 15, 2022 19.74 19.91 19.21 19.82 3,094,040 -0.23(-1.12%)
Feb 14, 2022 20.63 20.63 19.62 20.04 4,494,512 -0.50(-2.43%)
Feb 11, 2022 20.04 20.64 19.98 20.54 3,911,782 +0.64(+3.20%)
Feb 10, 2022 18.63 20.62 18.61 19.90 5,738,477 +1.08(+5.72%)
Feb 09, 2022 18.35 18.93 18.22 18.83 4,204,245 +0.18(+0.94%)
Feb 08, 2022 19.50 19.50 18.40 18.65 3,726,145 -0.88(-4.51%)
Feb 07, 2022 19.61 19.86 19.11 19.53 4,163,939 -0.41(-2.06%)
Feb 04, 2022 20.06 20.77 19.71 19.94 4,036,506 -0.07(-0.34%)
Feb 03, 2022 19.70 20.01 4,144,540 -0.68(-3.26%)
Feb 02, 2022 20.40 20.92 19.89 20.69 5,880,742 +0.74(+3.73%)
Feb 01, 2022 18.53 20.35 18.35 19.94 4,560,922 +1.11(+5.87%)
Jan 31, 2022 18.95 19.32 18.84 6,733,489 -0.18(-0.93%)
Jan 28, 2022 18.49 19.11 18.33 19.01 5,362,670 +1.04(+5.77%)
Jan 27, 2022 18.28 18.28 17.03 17.98 6,012,041 +0.20(+1.10%)
Jan 26, 2022 18.49 18.75 17.60 17.78 5,691,813 -0.06(-0.33%)
Jan 25, 2022 17.52 18.06 16.98 17.84 5,212,214 +0.12(+0.66%)
Jan 24, 2022 16.69 17.74 16.35 17.72 5,947,445 +0.48(+2.78%)
Jan 21, 2022 17.87 18.14 17.03 17.24 6,636,454 -0.83(-4.60%)
Jan 20, 2022 19.05 19.34 18.06 18.07 6,843,388 -1.45(-7.42%)
Jan 19, 2022 20.08 20.24 19.35 19.52 5,907,932 -0.53(-2.64%)
Jan 18, 2022 21.89 22.02 20.03 20.05 6,236,457 -1.27(-5.97%)
Jan 14, 2022 21.32 0 +0.45(+2.16%)
Jan 13, 2022 21.50 21.95 20.70 20.87 7,379,435 -1.07(-4.86%)
Jan 12, 2022 20.54 22.01 20.33 21.94 10,150,348 +1.73(+8.57%)
Jan 11, 2022 19.29 20.49 18.73 20.21 7,590,292 +0.95(+4.93%)
Jan 10, 2022 18.59 19.36 18.20 19.26 6,252,789 +0.95(+5.18%)
Jan 07, 2022 18.39 18.73 18.08 18.31 3,306,659 -0.01(-0.05%)
Jan 06, 2022 18.25 18.64 17.80 18.32 3,779,437 +0.42(+2.35%)
Jan 05, 2022 18.88 19.34 17.88 17.90 5,390,034 -0.35(-1.93%)
Jan 04, 2022 18.03 18.75 17.96 18.25 3,789,167 +0.28(+1.58%)
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.