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, 2017 22.57 22.83 22.12 22.19 5,336,461 -0.40(-1.78%)
Jun 29, 2017 22.06 22.80 22.05 22.59 7,234,395 +0.71(+3.24%)
Jun 28, 2017 21.76 22.21 21.54 21.88 4,365,967 +0.19(+0.88%)
Jun 27, 2017 22.04 22.24 21.60 21.69 6,147,803 -0.25(-1.14%)
Jun 26, 2017 21.35 22.44 21.22 21.94 7,371,952 +0.62(+2.92%)
Jun 23, 2017 20.61 21.39 20.61 21.31 7,802,874 +0.79(+3.87%)
Jun 22, 2017 20.39 20.69 20.21 20.52 7,103,948 +0.20(+0.99%)
Jun 21, 2017 21.10 21.36 20.06 20.32 7,537,704 -0.84(-3.98%)
Jun 20, 2017 20.97 21.27 20.50 21.16 6,271,035 -0.09(-0.41%)
Jun 19, 2017 22.21 22.38 21.17 21.25 8,018,902 -1.14(-5.09%)
Jun 16, 2017 22.26 22.56 22.00 22.39 6,491,892 +0.27(+1.21%)
Jun 15, 2017 21.91 22.42 21.72 22.12 5,368,033 -0.08(-0.35%)
Jun 14, 2017 22.79 22.80 21.75 22.20 6,555,651 -0.73(-3.17%)
Jun 13, 2017 22.24 22.94 22.03 22.92 4,641,887 +0.75(+3.37%)
Jun 12, 2017 22.45 22.77 21.84 22.18 5,392,105 +0.01(+0.04%)
Jun 09, 2017 21.25 22.45 21.13 22.17 6,754,906 +0.94(+4.42%)
Jun 08, 2017 21.54 20.98 21.23 5,541,302 -0.10(-0.45%)
Jun 07, 2017 21.38 21.76 21.03 21.33 6,725,879 -0.23(-1.07%)
Jun 06, 2017 21.05 21.62 20.89 21.55 5,663,749 +0.56(+2.69%)
Jun 05, 2017 21.04 21.48 20.99 20.99 4,802,864 -0.29(-1.35%)
Jun 02, 2017 21.91 22.03 20.89 21.28 9,230,718 -0.86(-3.89%)
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.