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 (%)
Jun 30, 2009 39.27 40.19 38.38 38.81 2,681,309 -0.40(-1.03%)
Jun 29, 2009 39.57 39.95 38.78 39.22 1,915,289 -0.09(-0.24%)
Jun 26, 2009 38.96 39.69 38.89 39.31 4,023,743 +0.05(+0.12%)
Jun 25, 2009 38.79 39.61 38.78 39.26 2,955,680 +0.67(+1.72%)
Jun 24, 2009 38.47 39.59 38.24 38.60 2,280,514 +0.28(+0.73%)
Jun 23, 2009 39.37 39.43 37.80 38.32 2,770,106 -0.53(-1.38%)
Jun 22, 2009 41.05 41.05 38.85 38.85 3,173,292 -2.87(-6.87%)
Jun 19, 2009 42.93 42.95 41.29 41.72 3,203,125 -0.65(-1.53%)
Jun 18, 2009 42.52 42.87 41.86 42.37 2,382,577 +0.02(+0.04%)
Jun 17, 2009 42.19 42.67 40.99 42.35 3,392,540 -0.20(-0.46%)
Jun 16, 2009 43.44 44.29 42.41 42.54 2,857,788 -0.90(-2.07%)
Jun 15, 2009 44.52 45.23 42.66 43.44 2,800,241 -0.43(-0.98%)
Jun 12, 2009 43.64 44.06 43.00 43.88 1,821,761 -0.93(-2.07%)
Jun 11, 2009 42.69 45.72 42.66 44.80 4,215,727 +2.16(+5.05%)
Jun 10, 2009 43.42 43.57 41.88 42.65 2,689,154 -0.16(-0.37%)
Jun 09, 2009 43.36 43.73 42.38 42.81 1,752,765 +0.34(+0.79%)
Jun 08, 2009 42.00 42.90 41.29 42.47 2,333,766 +0.08(+0.18%)
Jun 05, 2009 44.22 44.35 42.15 42.39 2,500,487 -0.94(-2.16%)
Jun 04, 2009 42.51 43.49 42.13 43.33 2,365,006 +1.35(+3.21%)
Jun 03, 2009 44.51 44.51 41.37 41.98 4,043,394 -2.83(-6.32%)
Jun 02, 2009 44.47 44.99 43.84 44.81 2,210,200 -0.07(-0.17%)
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.