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, 2019 6.710 6.885 6.662 6.768 6,898,747 +0.09(+1.31%)
Jun 27, 2019 6.681 6.856 6.574 6.681 5,488,039 -0.02(-0.29%)
Jun 26, 2019 6.574 6.817 6.526 6.700 5,439,603 +0.15(+2.22%)
Jun 25, 2019 6.826 6.865 6.536 6.555 8,839,835 -0.32(-4.65%)
Jun 24, 2019 6.817 7.011 6.778 6.875 8,792,546 +0.06(+0.85%)
Jun 21, 2019 6.671 6.836 6.613 6.817 10,896,091 +0.16(+2.48%)
Jun 20, 2019 6.759 7.074 6.603 6.652 13,299,796 +0.06(+0.88%)
Jun 19, 2019 6.623 6.793 6.488 6.594 12,003,127 -0.03(-0.44%)
Jun 18, 2019 6.506 6.759 6.506 6.623 5,611,354 +0.14(+2.09%)
Jun 17, 2019 6.303 6.613 6.230 6.487 7,434,303 +0.16(+2.45%)
Jun 14, 2019 6.487 6.584 6.313 6.332 9,359,484 -0.20(-3.12%)
Jun 13, 2019 6.545 6.584 6.390 6.536 7,306,474 +0.17(+2.74%)
Jun 12, 2019 6.554 6.574 6.308 6.361 10,848,105 -0.26(-3.94%)
Jun 11, 2019 6.912 6.922 6.593 6.622 11,997,159 -0.23(-3.39%)
Jun 10, 2019 7.047 7.241 6.796 6.854 9,871,197 -0.19(-2.74%)
Jun 07, 2019 7.173 7.260 6.854 7.047 11,923,392 -0.19(-2.67%)
Jun 06, 2019 7.453 7.608 7.023 7.241 9,447,136 -0.24(-3.23%)
Jun 05, 2019 7.975 7.975 7.391 7.482 6,338,696 -0.55(-6.86%)
Jun 04, 2019 7.927 8.101 7.724 8.033 6,640,287 +0.19(+2.47%)
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.