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 29, 2019 10.94 11.00 10.75 10.87 5,364,833 +0.03(+0.27%)
Mar 28, 2019 10.40 10.89 10.22 10.84 5,910,982 +0.43(+4.08%)
Mar 27, 2019 10.63 10.69 10.31 10.41 5,114,816 -0.28(-2.62%)
Mar 26, 2019 10.75 10.91 10.50 10.69 6,092,632 +0.09(+0.82%)
Mar 25, 2019 10.45 10.72 10.23 10.60 5,398,901 +0.10(+0.92%)
Mar 22, 2019 10.89 10.91 10.34 10.51 5,075,298 -0.58(-5.23%)
Mar 21, 2019 10.95 11.16 10.89 11.09 5,820,290 +0.15(+1.41%)
Mar 20, 2019 10.34 11.09 10.31 10.93 6,264,654 +0.53(+5.11%)
Mar 19, 2019 10.70 10.73 10.34 10.40 4,539,523 -0.12(-1.10%)
Mar 18, 2019 10.21 10.54 10.20 10.52 4,467,153 +0.35(+3.42%)
Mar 15, 2019 10.37 10.47 10.07 10.17 10,847,798 -0.36(-3.40%)
Mar 14, 2019 10.42 10.60 10.42 10.53 5,614,830 +0.10(+0.93%)
Mar 13, 2019 10.14 10.48 10.11 10.43 8,021,607 +0.41(+4.04%)
Mar 12, 2019 9.582 10.06 9.558 10.03 6,209,135 +0.52(+5.48%)
Mar 11, 2019 9.485 9.611 9.360 9.505 5,818,616 +0.06(+0.61%)
Mar 08, 2019 9.813 9.842 9.437 9.447 6,368,939 -0.47(-4.77%)
Mar 07, 2019 10.28 10.28 9.891 9.920 6,033,466 -0.31(-3.02%)
Mar 06, 2019 10.48 10.52 10.18 10.23 5,453,740 -0.34(-3.20%)
Mar 05, 2019 10.75 10.75 10.46 10.57 7,281,184 -0.17(-1.62%)
Mar 04, 2019 10.52 10.90 10.50 10.74 9,045,216 +0.18(+1.74%)
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.