Skip to main content

Range Resources (NY: RRC )

33.53 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 39.28 40.19 38.39 38.82 2,681,105 -0.40(-1.03%)
Jun 29, 2009 39.58 39.95 38.78 39.22 1,915,144 -0.09(-0.24%)
Jun 26, 2009 38.97 39.69 38.89 39.31 4,023,438 +0.05(+0.12%)
Jun 25, 2009 38.79 39.61 38.78 39.27 2,955,456 +0.67(+1.72%)
Jun 24, 2009 38.47 39.59 38.24 38.60 2,280,340 +0.28(+0.73%)
Jun 23, 2009 39.37 39.44 37.80 38.32 2,769,895 -0.53(-1.38%)
Jun 22, 2009 41.06 41.06 38.85 38.85 3,173,051 -2.87(-6.87%)
Jun 19, 2009 42.93 42.95 41.29 41.72 3,202,882 -0.65(-1.53%)
Jun 18, 2009 42.52 42.88 41.86 42.37 2,382,396 +0.02(+0.04%)
Jun 17, 2009 42.19 42.67 40.99 42.35 3,392,283 -0.20(-0.46%)
Jun 16, 2009 43.45 44.29 42.42 42.55 2,857,571 -0.90(-2.07%)
Jun 15, 2009 44.53 45.24 42.66 43.45 2,800,028 -0.43(-0.98%)
Jun 12, 2009 43.64 44.07 43.01 43.88 1,821,622 -0.93(-2.07%)
Jun 11, 2009 42.70 45.73 42.66 44.81 4,215,406 +2.16(+5.06%)
Jun 10, 2009 43.42 43.57 41.88 42.65 2,688,949 -0.16(-0.37%)
Jun 09, 2009 43.36 43.74 42.38 42.81 1,752,632 +0.34(+0.79%)
Jun 08, 2009 42.00 42.90 41.29 42.47 2,333,589 +0.08(+0.18%)
Jun 05, 2009 44.23 44.36 42.15 42.40 2,500,298 -0.94(-2.16%)
Jun 04, 2009 42.51 43.49 42.14 43.34 2,364,826 +1.35(+3.21%)
Jun 03, 2009 44.52 44.52 41.38 41.99 4,043,087 -2.83(-6.32%)
Jun 02, 2009 44.47 44.99 43.84 44.82 2,210,033 -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.