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 26, 2010	47.88	48.14	46.66	47.44	2,575,986	-0.39(-0.82%)
Feb 25, 2010	46.18	47.96	45.84	47.83	3,891,186	+0.54(+1.13%)
Feb 24, 2010	46.99	48.54	46.87	47.30	4,547,870	-0.16(-0.34%)
Feb 23, 2010	49.09	49.17	47.36	47.46	4,150,211	-1.88(-3.82%)
Feb 22, 2010	50.69	50.72	49.20	49.34	2,728,746	-1.18(-2.34%)
Feb 19, 2010	49.71	50.67	49.66	50.52	2,651,601	+0.53(+1.05%)
Feb 18, 2010	49.85	50.41	49.72	50.00	3,545,938	+0.05(+0.09%)
Feb 17, 2010	49.55	50.18	48.96	49.95	3,440,553	+0.34(+0.68%)
Feb 16, 2010	47.81	49.74	47.59	49.62	5,598,552	+3.11(+6.69%)
Feb 12, 2010	45.23	46.50	46.50	46.50	3,452,396	+0.77(+1.68%)
Feb 11, 2010	45.07	45.84	44.53	45.73	3,216,228	+0.99(+2.22%)
Feb 10, 2010	44.16	45.04	43.49	44.74	2,805,874	+0.19(+0.42%)
Feb 09, 2010	44.22	45.03	43.88	44.55	3,623,804	+1.02(+2.35%)
Feb 08, 2010	43.14	44.26	42.98	43.53	3,177,877	+0.02(+0.04%)
Feb 05, 2010	43.40	43.66	42.18	43.51	4,327,957	+0.16(+0.37%)
Feb 04, 2010	44.46	44.48	43.04	43.35	4,197,986	-2.05(-4.52%)
Feb 03, 2010	45.27	46.01	45.09	45.41	2,436,746	-0.30(-0.66%)
Feb 02, 2010	44.85	45.89	44.34	45.71	2,707,934	+1.08(+2.43%)

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.