Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.02 10.34 9.924 10.11 3,133,986 +0.02(+0.19%)
Mar 30, 2021 10.18 10.32 9.880 10.09 2,692,210 -0.20(-1.90%)
Mar 29, 2021 10.53 10.77 10.26 10.29 3,545,438 -0.35(-3.31%)
Mar 26, 2021 10.09 10.82 10.00 10.64 6,310,628 +0.68(+6.78%)
Mar 25, 2021 9.278 9.982 9.102 9.963 4,500,366 +0.55(+5.82%)
Mar 24, 2021 9.522 9.679 9.336 9.415 3,120,340 +0.04(+0.42%)
Mar 23, 2021 9.875 9.875 9.160 9.376 5,264,891 -0.80(-7.88%)
Mar 22, 2021 10.14 10.38 9.929 10.18 4,576,748 -0.09(-0.86%)
Mar 19, 2021 9.415 10.30 9.395 10.27 11,789,922 +0.84(+8.93%)
Mar 18, 2021 10.08 10.19 9.356 9.425 4,567,665 -0.76(-7.49%)
Mar 17, 2021 10.07 10.42 9.982 10.19 3,137,661 +0.08(+0.77%)
Mar 16, 2021 10.33 10.33 9.982 10.11 3,332,378 -0.20(-1.90%)
Mar 15, 2021 10.32 10.48 10.15 10.31 3,293,096 -0.04(-0.38%)
Mar 12, 2021 10.81 10.84 10.27 10.34 4,978,203 -0.50(-4.60%)
Mar 11, 2021 10.55 10.94 10.28 10.84 4,531,877 +0.35(+3.36%)
Mar 10, 2021 9.640 10.85 9.552 10.49 8,258,607 +0.87(+9.05%)
Mar 09, 2021 9.806 10.00 9.327 9.620 4,974,630 -0.34(-3.44%)
Mar 08, 2021 10.38 10.51 9.943 9.963 4,420,329 -0.37(-3.60%)
Mar 05, 2021 10.32 10.38 9.601 10.33 6,486,276 +0.22(+2.13%)
Mar 04, 2021 9.581 10.38 9.571 10.12 7,774,763 +0.48(+4.97%)
Mar 03, 2021 9.718 9.933 9.611 9.640 3,961,489 +0.04(+0.41%)
Mar 02, 2021 9.914 10.27 9.542 9.601 4,064,826 -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.