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 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.