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 (%)
Feb 28, 2006 22.80 22.91 22.11 22.43 2,358,566 -0.37(-1.60%)
Feb 27, 2006 22.94 23.15 22.55 22.80 1,623,268 -0.48(-2.05%)
Feb 24, 2006 23.52 23.86 23.26 23.27 1,206,755 +0.28(+1.22%)
Feb 23, 2006 22.92 23.51 22.55 22.99 1,681,733 -0.33(-1.41%)
Feb 22, 2006 24.32 24.32 23.25 23.32 1,302,561 -1.00(-4.12%)
Feb 21, 2006 24.51 24.55 24.14 24.32 1,283,358 +0.80(+3.39%)
Feb 17, 2006 23.60 24.35 23.35 23.53 1,100,493 +0.11(+0.48%)
Feb 16, 2006 23.06 23.89 23.06 23.41 1,440,403 +0.68(+3.01%)
Feb 15, 2006 22.96 23.62 22.61 22.73 2,659,001 -0.02(-0.08%)
Feb 14, 2006 21.32 23.18 21.27 22.75 2,503,236 +0.90(+4.12%)
Feb 13, 2006 21.93 22.65 21.75 21.85 1,171,868 -0.67(-3.00%)
Feb 10, 2006 23.07 23.16 22.10 22.52 2,288,151 -0.48(-2.08%)
Feb 09, 2006 24.42 24.70 22.80 23.00 2,328,906 -1.38(-5.65%)
Feb 08, 2006 24.32 24.47 23.25 24.38 2,332,107 -0.10(-0.42%)
Feb 07, 2006 25.87 25.87 24.30 24.48 2,016,522 -1.94(-7.34%)
Feb 06, 2006 26.59 26.82 26.32 26.42 963,612 +0.27(+1.04%)
Feb 03, 2006 26.49 26.81 25.87 26.15 1,178,376 -0.34(-1.27%)
Feb 02, 2006 27.35 27.68 26.25 26.49 1,044,908 -0.86(-3.15%)
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.