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 30, 2023 29.40 29.53 28.93 29.11 2,147,157 +0.06(+0.20%)
Jun 29, 2023 28.31 29.10 28.04 29.05 2,361,700 +0.71(+2.52%)
Jun 28, 2023 28.39 28.50 27.88 28.34 3,054,428 +0.09(+0.32%)
Jun 27, 2023 27.87 28.54 27.26 28.25 2,922,428 +0.27(+0.96%)
Jun 26, 2023 27.93 28.52 27.85 27.98 2,969,934 +0.16(+0.57%)
Jun 23, 2023 27.93 28.05 27.52 27.83 5,835,031 -0.66(-2.33%)
Jun 22, 2023 28.40 28.68 28.01 28.49 2,962,591 -0.23(-0.79%)
Jun 21, 2023 28.35 28.86 27.91 28.72 5,908,696 +0.41(+1.43%)
Jun 20, 2023 28.21 28.49 27.81 28.31 4,106,091 +0.10(+0.35%)
Jun 16, 2023 27.66 28.52 27.53 28.21 6,738,964 +0.75(+2.74%)
Jun 15, 2023 26.16 27.55 26.03 27.46 5,837,520 +1.66(+6.45%)
Jun 14, 2023 26.93 26.94 25.56 25.80 4,766,905 -1.00(-3.72%)
Jun 13, 2023 27.44 27.66 26.71 26.79 3,908,757 -0.21(-0.77%)
Jun 12, 2023 27.64 27.76 26.83 27.00 4,320,164 -1.12(-3.97%)
Jun 09, 2023 28.05 28.42 27.92 28.12 3,307,686 -0.20(-0.70%)
Jun 08, 2023 28.23 28.42 27.65 28.31 2,791,895 -0.06(-0.21%)
Jun 07, 2023 27.62 28.61 27.49 28.37 5,164,676 +1.16(+4.28%)
Jun 06, 2023 26.31 27.37 26.26 27.21 4,772,749 +0.48(+1.81%)
Jun 05, 2023 27.86 28.38 26.72 26.72 3,440,569 -1.00(-3.60%)
Jun 02, 2023 27.38 28.06 27.03 27.72 3,335,266 +0.98(+3.65%)
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.