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 (%)
Mar 31, 2011 54.52 55.33 54.12 55.04 2,565,859 +0.86(+1.58%)
Mar 30, 2011 54.19 54.19 54.19 54.19 4,396,642 +1.51(+2.86%)
Mar 29, 2011 51.81 52.92 51.06 52.68 2,551,917 +0.82(+1.58%)
Mar 28, 2011 53.35 53.91 51.77 51.86 1,814,376 -1.54(-2.89%)
Mar 25, 2011 51.95 53.51 51.21 53.41 2,595,830 +1.62(+3.13%)
Mar 24, 2011 50.88 51.89 49.99 51.79 2,175,062 +1.25(+2.48%)
Mar 23, 2011 50.43 50.81 49.88 50.53 1,783,821 +0.06(+0.11%)
Mar 22, 2011 49.82 50.61 49.39 50.48 2,371,292 +0.78(+1.57%)
Mar 21, 2011 49.61 49.74 49.26 49.70 2,895,391 +0.42(+0.86%)
Mar 18, 2011 51.13 51.29 48.95 49.27 3,978,368 -1.39(-2.75%)
Mar 17, 2011 49.88 51.13 49.28 50.67 3,832,860 +2.18(+4.49%)
Mar 16, 2011 47.19 49.87 47.19 48.49 5,138,794 +1.28(+2.71%)
Mar 15, 2011 47.64 47.81 47.00 47.21 3,264,009 +0.21(+0.44%)
Mar 14, 2011 45.63 47.30 45.43 47.00 3,762,374 +1.34(+2.93%)
Mar 11, 2011 44.20 45.98 43.48 45.67 1,609,708 +1.32(+2.97%)
Mar 10, 2011 45.88 45.88 43.96 44.35 2,356,774 -2.27(-4.86%)
Mar 09, 2011 45.88 46.79 45.86 46.62 1,825,409 +0.50(+1.08%)
Mar 08, 2011 47.27 47.32 46.02 46.12 1,749,151 -1.07(-2.27%)
Mar 07, 2011 47.66 48.21 46.57 47.19 1,796,104 -0.40(-0.83%)
Mar 04, 2011 47.55 48.03 46.70 47.58 2,458,657 +0.00(+0.00%)
Mar 03, 2011 47.28 47.74 46.53 47.58 2,691,085 +0.68(+1.44%)
Mar 02, 2011 47.17 47.48 46.35 46.91 3,324,978 -0.45(-0.95%)
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.