Indicators

Range Resources (NY: RRC )

33.47 -0.59 (-1.73%)

Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	22.97	23.32	21.67	22.64	9,153,722	-0.15(-0.67%)
Feb 26, 2016	22.93	23.60	20.69	22.79	9,740,226	+0.52(+2.31%)
Feb 25, 2016	22.17	22.89	21.39	22.27	6,010,917	-0.01(-0.04%)
Feb 24, 2016	21.07	22.35	20.92	22.28	4,869,574	+0.72(+3.32%)
Feb 23, 2016	23.21	23.28	21.04	21.57	6,566,782	-2.18(-9.16%)
Feb 22, 2016	23.22	24.53	22.69	23.74	6,436,389	+1.10(+4.84%)
Feb 19, 2016	24.26	24.37	22.41	22.65	7,758,348	-2.19(-8.83%)
Feb 18, 2016	26.25	26.26	24.16	24.84	5,476,930	-0.76(-2.98%)
Feb 17, 2016	25.66	26.81	24.82	25.60	6,202,571	+0.76(+3.07%)
Feb 16, 2016	26.26	26.53	23.75	24.84	5,927,509	-1.33(-5.07%)
Feb 12, 2016	25.79	26.17	26.17	26.17	4,743,223	+0.50(+1.93%)
Feb 11, 2016	24.99	25.85	24.32	25.67	5,437,477	-0.09(-0.33%)
Feb 10, 2016	26.57	27.05	25.64	25.76	6,162,713	-0.99(-3.71%)
Feb 09, 2016	28.52	28.85	26.32	26.75	5,856,523	-2.50(-8.55%)
Feb 08, 2016	28.70	30.47	28.42	29.25	9,115,814	+0.10(+0.33%)
Feb 05, 2016	28.08	29.50	27.28	29.15	7,456,921	+0.71(+2.48%)
Feb 04, 2016	27.60	29.52	26.71	28.45	9,769,136	+1.05(+3.83%)
Feb 03, 2016	26.33	28.08	24.84	27.40	6,454,132	+1.65(+6.41%)
Feb 02, 2016	25.85	26.48	25.20	25.75	5,052,838	-1.21(-4.49%)

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.