Indicators

Range Resources (NY: RRC )

30.51 +0.52 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.388	2.760	2.094	2.711	25,792,052	+0.02(+0.73%)
Feb 27, 2020	2.544	2.740	2.349	2.691	20,069,378	-0.05(-1.79%)
Feb 26, 2020	2.789	2.897	2.603	2.740	10,386,935	-0.06(-2.10%)
Feb 25, 2020	2.926	2.975	2.583	2.799	15,619,568	-0.10(-3.38%)
Feb 24, 2020	2.916	3.024	2.867	2.897	13,211,664	-0.18(-5.73%)
Feb 21, 2020	3.141	3.151	2.985	3.073	9,054,027	-0.13(-3.98%)
Feb 20, 2020	3.131	3.347	3.131	3.200	11,834,583	+0.05(+1.55%)
Feb 19, 2020	3.131	3.171	3.043	3.151	8,883,602	+0.08(+2.55%)
Feb 18, 2020	3.063	3.151	2.975	3.073	9,385,341	+0.05(+1.62%)
Feb 14, 2020	3.043	3.244	2.955	3.024	9,138,741	-0.01(-0.32%)
Feb 13, 2020	2.985	3.190	2.975	3.034	10,350,089	+0.06(+1.97%)
Feb 12, 2020	2.946	3.249	2.926	2.975	13,240,487	+0.13(+4.47%)
Feb 11, 2020	2.926	2.965	2.838	2.848	10,956,472	-0.09(-3.00%)
Feb 10, 2020	3.034	3.073	2.916	2.936	9,466,131	-0.20(-6.25%)
Feb 07, 2020	3.122	3.220	3.014	3.131	7,699,530	-0.06(-1.84%)
Feb 06, 2020	3.259	3.298	3.083	3.190	8,509,287	-0.08(-2.40%)
Feb 05, 2020	3.014	3.298	3.014	3.268	14,052,988	+0.31(+10.60%)
Feb 04, 2020	3.034	3.092	2.936	2.955	8,666,144	+0.01(+0.33%)

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.