Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	60.25	60.56	59.12	60.08	2,525,629	-0.04(-0.06%)
Feb 28, 2012	60.46	60.65	59.44	60.12	2,713,641	-0.36(-0.59%)
Feb 27, 2012	61.34	61.44	60.31	60.47	2,352,858	-1.74(-2.79%)
Feb 24, 2012	62.37	63.16	62.02	62.21	2,129,601	-0.12(-0.20%)
Feb 23, 2012	62.41	62.69	61.12	62.33	2,251,448	-0.03(-0.05%)
Feb 22, 2012	62.35	64.63	61.63	62.36	5,198,440	+1.73(+2.85%)
Feb 21, 2012	62.46	62.86	60.20	60.63	3,220,199	-1.37(-2.21%)
Feb 17, 2012	60.78	62.19	60.58	62.00	2,908,538	+2.22(+3.71%)
Feb 16, 2012	59.58	60.23	58.92	59.79	2,551,586	+0.25(+0.41%)
Feb 15, 2012	60.09	60.62	59.10	59.54	2,257,682	-0.13(-0.22%)
Feb 14, 2012	59.76	60.04	59.02	59.67	1,711,554	-0.04(-0.06%)
Feb 13, 2012	59.92	60.06	58.80	59.71	1,949,671	+0.44(+0.75%)
Feb 10, 2012	58.15	59.65	58.10	59.27	2,106,853	-0.50(-0.84%)
Feb 09, 2012	58.55	60.31	58.46	59.77	2,712,067	+1.58(+2.71%)
Feb 08, 2012	58.47	59.20	57.51	58.19	2,533,946	-0.52(-0.88%)
Feb 07, 2012	57.32	58.96	56.35	58.71	2,644,153	+1.34(+2.34%)
Feb 06, 2012	55.75	57.53	54.95	57.37	2,330,802	+1.52(+2.72%)
Feb 03, 2012	55.75	56.03	55.02	55.85	1,924,371	+0.77(+1.40%)
Feb 02, 2012	55.25	56.74	54.88	55.08	2,720,393	-0.14(-0.26%)

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.