Skip to main content

Range Resources (NY: RRC )

33.65 -0.78 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.02 10.34 9.923 10.11 3,134,224 +0.02(+0.19%)
Mar 30, 2021 10.18 10.31 9.879 10.09 2,692,414 -0.20(-1.90%)
Mar 29, 2021 10.53 10.76 10.26 10.29 3,545,707 -0.35(-3.31%)
Mar 26, 2021 10.09 10.82 10.00 10.64 6,311,107 +0.68(+6.78%)
Mar 25, 2021 9.277 9.982 9.101 9.962 4,500,707 +0.55(+5.82%)
Mar 24, 2021 9.522 9.678 9.336 9.414 3,120,576 +0.04(+0.42%)
Mar 23, 2021 9.874 9.874 9.160 9.375 5,265,290 -0.80(-7.89%)
Mar 22, 2021 10.14 10.38 9.928 10.18 4,577,095 -0.09(-0.86%)
Mar 19, 2021 9.414 10.29 9.394 10.27 11,790,816 +0.84(+8.93%)
Mar 18, 2021 10.08 10.19 9.355 9.424 4,568,011 -0.76(-7.49%)
Mar 17, 2021 10.07 10.42 9.982 10.19 3,137,899 +0.08(+0.77%)
Mar 16, 2021 10.33 10.33 9.982 10.11 3,332,631 -0.20(-1.90%)
Mar 15, 2021 10.32 10.48 10.15 10.30 3,293,346 -0.04(-0.38%)
Mar 12, 2021 10.81 10.84 10.27 10.34 4,978,580 -0.50(-4.60%)
Mar 11, 2021 10.55 10.94 10.28 10.84 4,532,221 +0.35(+3.36%)
Mar 10, 2021 9.639 10.85 9.551 10.49 8,259,233 +0.87(+9.05%)
Mar 09, 2021 9.805 10.00 9.326 9.620 4,975,007 -0.34(-3.44%)
Mar 08, 2021 10.38 10.51 9.943 9.962 4,420,665 -0.37(-3.60%)
Mar 05, 2021 10.32 10.38 9.600 10.33 6,486,767 +0.22(+2.13%)
Mar 04, 2021 9.580 10.38 9.571 10.12 7,775,352 +0.48(+4.97%)
Mar 03, 2021 9.717 9.933 9.610 9.639 3,961,789 +0.04(+0.41%)
Mar 02, 2021 9.913 10.27 9.541 9.600 4,065,134 -0.22(-2.19%)
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.