Skip to main content

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 13.97 13.97 13.97 0 +0.19(+1.39%)
Mar 28, 2018 13.71 13.98 13.49 13.78 7,428,692 +0.04(+0.28%)
Mar 27, 2018 14.39 14.41 13.68 13.74 6,787,638 -0.79(-5.42%)
Mar 26, 2018 14.29 14.56 13.94 14.53 5,832,991 +0.45(+3.21%)
Mar 23, 2018 14.65 14.77 14.02 14.08 5,963,098 -0.46(-3.17%)
Mar 22, 2018 14.48 14.87 14.48 14.54 6,927,286 -0.26(-1.75%)
Mar 21, 2018 13.86 14.85 13.84 14.80 10,441,628 +1.05(+7.62%)
Mar 20, 2018 14.15 14.27 13.72 13.75 7,534,879 -0.34(-2.39%)
Mar 19, 2018 14.26 14.34 14.01 14.09 5,172,634 -0.43(-2.98%)
Mar 16, 2018 14.18 14.66 14.07 14.52 8,469,592 +0.36(+2.51%)
Mar 15, 2018 14.59 14.77 14.05 14.17 7,267,148 -0.27(-1.86%)
Mar 14, 2018 14.92 14.93 14.34 14.44 8,430,073 -0.53(-3.53%)
Mar 13, 2018 15.07 15.20 14.89 14.96 5,511,181 -0.01(-0.06%)
Mar 12, 2018 15.11 15.22 14.70 14.97 6,066,437 -0.13(-0.89%)
Mar 09, 2018 14.55 15.18 14.46 15.11 10,809,557 +0.65(+4.52%)
Mar 08, 2018 14.66 14.80 14.33 14.46 6,183,963 -0.19(-1.31%)
Mar 07, 2018 14.92 14.65 8,948,215 +0.04(+0.26%)
Mar 06, 2018 14.63 14.75 14.44 14.61 9,744,294 +0.11(+0.73%)
Mar 05, 2018 14.05 14.75 14.03 14.50 11,403,912 +0.44(+3.14%)
Mar 02, 2018 13.11 14.10 13.06 14.06 9,096,018 +0.84(+6.39%)
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.