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 31, 2020 2.251 2.329 2.104 2.231 14,949,049 -0.05(-2.15%)
Mar 30, 2020 2.065 2.368 2.065 2.280 12,381,144 +0.16(+7.37%)
Mar 27, 2020 2.182 2.310 2.016 2.124 17,045,032 -0.14(-6.06%)
Mar 26, 2020 2.564 2.593 2.045 2.261 12,978,492 -0.21(-8.33%)
Mar 25, 2020 2.858 2.995 2.447 2.466 17,312,422 -0.52(-17.38%)
Mar 24, 2020 2.779 3.034 2.408 2.985 15,400,294 +0.33(+12.55%)
Mar 23, 2020 2.936 3.034 2.554 2.652 13,582,290 -0.33(-11.15%)
Mar 20, 2020 2.995 3.181 2.740 2.985 21,623,304 +0.02(+0.66%)
Mar 19, 2020 2.858 3.034 2.691 2.965 16,676,427 +0.17(+5.94%)
Mar 18, 2020 2.819 3.161 2.603 2.799 17,894,596 -0.23(-7.44%)
Mar 17, 2020 2.721 3.083 2.691 3.024 25,348,626 +0.34(+12.77%)
Mar 16, 2020 2.153 3.327 2.143 2.682 29,012,668 -0.08(-2.84%)
Mar 13, 2020 2.202 2.985 1.928 2.760 32,560,228 +0.73(+36.23%)
Mar 12, 2020 1.595 2.290 1.576 2.026 27,599,930 +0.13(+6.70%)
Mar 11, 2020 2.094 2.222 1.811 1.899 19,528,852 -0.31(-14.16%)
Mar 10, 2020 2.603 2.603 1.908 2.212 27,803,032 -0.09(-3.83%)
Mar 09, 2020 2.271 3.464 2.143 2.300 38,544,724 -0.26(-10.31%)
Mar 06, 2020 2.319 2.589 2.182 2.564 18,279,570 +0.09(+3.56%)
Mar 05, 2020 2.447 2.603 2.388 2.476 12,700,185 -0.14(-5.24%)
Mar 04, 2020 2.584 2.730 2.456 2.613 14,415,497 +0.07(+2.69%)
Mar 03, 2020 2.633 2.662 2.398 2.545 11,683,054 -0.03(-1.14%)
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.