Indicators

Range Resources (NY: RRC )

30.74 +0.57 (+1.89%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.14	35.21	34.06	34.07	1,758,440	-1.13(-3.20%)
Apr 27, 2007	34.60	35.45	34.58	35.20	1,569,846	+0.32(+0.91%)
Apr 26, 2007	34.25	35.12	34.18	34.88	2,845,917	+0.62(+1.82%)
Apr 25, 2007	34.74	34.98	34.17	34.25	2,947,414	-0.39(-1.13%)
Apr 24, 2007	35.03	35.05	34.44	34.65	855,724	-0.21(-0.61%)
Apr 23, 2007	34.10	34.92	33.88	34.86	1,472,775	+0.85(+2.49%)
Apr 20, 2007	33.92	34.60	33.65	34.01	1,672,225	+0.19(+0.55%)
Apr 19, 2007	33.95	33.99	33.67	33.83	2,347,302	-0.12(-0.36%)
Apr 18, 2007	34.30	34.30	33.83	33.95	4,708,898	+0.13(+0.39%)
Apr 17, 2007	33.73	33.93	33.55	33.82	1,918,835	+0.19(+0.55%)
Apr 16, 2007	33.86	33.86	32.90	33.63	1,680,550	-0.23(-0.69%)
Apr 13, 2007	34.16	34.16	33.65	33.86	1,185,313	-0.30(-0.87%)
Apr 12, 2007	33.69	34.18	33.40	34.16	1,474,880	+0.89(+2.69%)
Apr 11, 2007	33.25	33.62	33.08	33.27	1,178,453	+0.02(+0.06%)
Apr 10, 2007	32.62	33.39	32.51	33.25	1,089,181	+0.70(+2.15%)
Apr 09, 2007	32.17	32.71	32.17	32.55	1,559,851	+0.38(+1.19%)
Apr 05, 2007	32.11	32.22	31.87	32.17	863,234	+0.15(+0.47%)
Apr 04, 2007	31.69	32.05	31.50	32.02	1,313,305	+0.20(+0.62%)
Apr 03, 2007	31.70	31.88	31.21	31.82	923,851	+0.12(+0.38%)

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.