Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	52.03	52.76	51.94	52.29	1,514,329	+0.55(+1.06%)
Jun 29, 2011	51.07	52.29	50.74	51.75	1,306,906	+1.04(+2.04%)
Jun 28, 2011	49.53	50.74	49.35	50.71	1,638,873	+1.66(+3.38%)
Jun 27, 2011	48.70	49.19	48.30	49.05	2,266,050	-0.21(-0.42%)
Jun 24, 2011	49.67	49.70	48.91	49.26	1,812,975	-0.45(-0.91%)
Jun 23, 2011	49.65	49.80	48.36	49.71	1,375,744	-0.81(-1.60%)
Jun 22, 2011	50.18	51.51	49.98	50.52	1,280,947	+0.14(+0.28%)
Jun 21, 2011	49.51	50.75	49.51	50.38	1,257,606	+1.22(+2.47%)
Jun 20, 2011	48.79	49.22	48.72	49.17	1,805,351	+0.16(+0.33%)
Jun 17, 2011	49.56	49.83	48.62	49.01	1,757,958	-0.10(-0.21%)
Jun 16, 2011	48.62	49.67	48.36	49.11	1,933,159	+0.60(+1.24%)
Jun 15, 2011	48.62	49.39	47.87	48.51	1,487,374	-0.59(-1.21%)
Jun 14, 2011	48.84	49.49	48.58	49.10	1,167,393	+0.80(+1.66%)
Jun 13, 2011	49.89	50.07	47.59	48.30	1,876,426	-1.39(-2.80%)
Jun 10, 2011	50.55	50.98	49.65	49.69	1,602,058	-1.19(-2.33%)
Jun 09, 2011	50.98	51.38	50.56	50.88	1,798,822	+0.18(+0.35%)
Jun 08, 2011	49.96	51.36	49.96	50.70	1,800,705	+0.84(+1.68%)
Jun 07, 2011	50.06	50.77	49.48	49.86	1,926,013	+0.45(+0.91%)
Jun 06, 2011	51.02	51.29	49.33	49.41	2,361,746	-1.84(-3.58%)

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.