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 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.