Indicators

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

Month:

Year:

Range:

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.