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, 2022 25.36 26.02 23.95 24.22 5,900,515 -1.90(-7.27%)
Jun 29, 2022 27.53 27.78 25.99 26.12 3,471,184 -0.94(-3.47%)
Jun 28, 2022 27.27 27.56 26.54 27.06 4,453,693 +0.53(+1.99%)
Jun 27, 2022 26.12 26.98 25.24 26.53 6,689,537 +0.80(+3.12%)
Jun 24, 2022 24.06 25.91 23.84 25.73 36,241,044 +1.91(+8.01%)
Jun 23, 2022 25.88 25.95 23.10 23.82 7,018,983 -1.83(-7.13%)
Jun 22, 2022 24.78 25.94 24.41 25.65 4,781,050 -0.69(-2.64%)
Jun 21, 2022 26.25 26.50 25.26 26.34 5,563,093 +0.62(+2.40%)
Jun 17, 2022 28.56 28.56 25.18 25.73 9,425,178 -2.83(-9.90%)
Jun 16, 2022 29.69 30.41 28.17 28.56 5,152,592 -1.48(-4.92%)
Jun 15, 2022 29.70 30.67 29.14 30.03 4,976,409 +0.70(+2.40%)
Jun 14, 2022 31.63 32.34 28.57 29.33 7,945,683 -2.38(-7.50%)
Jun 13, 2022 32.90 33.08 30.81 31.71 4,484,531 -2.00(-5.92%)
Jun 10, 2022 33.86 34.62 32.78 33.70 3,749,493 -0.88(-2.55%)
Jun 09, 2022 34.74 35.17 33.69 34.58 3,900,674 -0.65(-1.83%)
Jun 08, 2022 36.59 36.64 34.36 35.23 4,695,294 -1.00(-2.76%)
Jun 07, 2022 34.42 36.40 34.12 36.23 4,549,100 +1.28(+3.67%)
Jun 06, 2022 34.80 35.34 34.12 34.95 4,212,184 +0.83(+2.44%)
Jun 03, 2022 34.27 34.44 33.35 34.11 2,750,938 -0.14(-0.40%)
Jun 02, 2022 34.35 34.80 33.73 34.25 3,022,492 -0.23(-0.68%)
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.