Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 28, 2013 74.52 74.58 73.00 73.21 2,532,307 -1.53(-2.05%)
Jun 27, 2013 75.47 76.82 74.54 74.75 2,570,396 -0.37(-0.49%)
Jun 26, 2013 76.03 76.19 74.61 75.12 1,031,722 -0.33(-0.44%)
Jun 25, 2013 75.39 75.82 74.77 75.45 1,466,650 +0.96(+1.28%)
Jun 24, 2013 71.72 74.94 70.91 74.49 2,176,948 +1.30(+1.77%)
Jun 21, 2013 73.75 73.95 72.42 73.19 2,798,670 -0.21(-0.28%)
Jun 20, 2013 73.82 74.28 71.95 73.40 2,529,655 -1.63(-2.17%)
Jun 19, 2013 74.97 75.98 74.70 75.03 1,420,027 -0.21(-0.28%)
Jun 18, 2013 73.35 75.80 73.12 75.24 2,386,132 +1.98(+2.70%)
Jun 17, 2013 70.23 73.50 70.23 73.26 2,218,604 +3.79(+5.45%)
Jun 14, 2013 70.85 71.39 69.20 69.47 1,242,398 -1.34(-1.90%)
Jun 13, 2013 69.35 70.87 68.92 70.82 1,298,983 +1.23(+1.77%)
Jun 12, 2013 71.12 71.34 69.32 69.59 788,808 -1.12(-1.58%)
Jun 11, 2013 71.49 71.62 70.03 70.70 1,497,598 -1.50(-2.07%)
Jun 10, 2013 72.18 72.82 71.82 72.20 1,665,341 +0.12(+0.17%)
Jun 07, 2013 70.66 72.28 70.49 72.08 1,115,993 +1.84(+2.61%)
Jun 06, 2013 69.32 70.26 68.87 70.24 1,151,041 +1.00(+1.45%)
Jun 05, 2013 70.32 70.44 69.21 69.24 1,379,030 -1.16(-1.65%)
Jun 04, 2013 70.91 71.66 69.61 70.40 1,416,095 -0.22(-0.31%)
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.