Indicators

Range Resources (NY: RRC )

34.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	39.48	39.99	38.50	38.58	2,359,254	-0.45(-1.15%)
Mar 30, 2009	38.98	39.24	38.02	39.03	3,370,053	-3.05(-7.24%)
Mar 26, 2009	42.13	42.79	41.37	42.08	3,219,621	+0.88(+2.14%)
Mar 25, 2009	41.49	41.90	39.89	41.19	2,636,043	-0.40(-0.97%)
Mar 24, 2009	41.30	42.22	40.57	41.60	2,376,335	-1.38(-3.21%)
Mar 23, 2009	41.27	42.98	41.16	42.98	4,277,849	+4.52(+11.75%)
Mar 20, 2009	40.13	40.75	38.35	38.46	3,515,952	-1.82(-4.51%)
Mar 19, 2009	40.16	41.04	39.19	40.28	4,008,355	+1.69(+4.38%)
Mar 18, 2009	38.18	39.24	36.03	38.59	4,531,537	+0.14(+0.36%)
Mar 17, 2009	37.40	38.52	36.59	38.45	3,502,297	+1.03(+2.76%)
Mar 16, 2009	36.32	38.20	36.09	37.42	2,748,091	+1.04(+2.86%)
Mar 13, 2009	36.40	36.56	35.24	36.38	0	+0.32(+0.88%)
Mar 12, 2009	34.67	36.23	34.07	36.06	3,506,427	+1.23(+3.53%)
Mar 11, 2009	36.32	36.91	33.92	34.83	3,161,786	-1.03(-2.88%)
Mar 10, 2009	34.52	36.32	34.05	35.86	5,452,743	+2.21(+6.57%)
Mar 09, 2009	34.07	35.36	33.27	33.65	3,547,273	-1.01(-2.92%)
Mar 06, 2009	34.70	35.64	33.36	34.66	0	+0.43(+1.26%)
Mar 05, 2009	34.01	35.44	33.68	34.23	3,478,271	-0.77(-2.20%)
Mar 04, 2009	34.01	36.14	33.93	35.00	3,875,450	+4.18(+13.56%)

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.