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, 2021 16.15 16.55 15.94 16.40 4,072,505 +0.62(+3.91%)
Jun 29, 2021 16.30 16.37 15.60 15.78 3,052,050 -0.11(-0.68%)
Jun 28, 2021 16.34 16.34 15.57 15.89 7,039,077 -0.40(-2.46%)
Jun 25, 2021 15.91 16.51 15.78 16.29 9,510,966 +0.57(+3.61%)
Jun 24, 2021 15.33 16.05 15.31 15.73 4,902,405 +0.29(+1.90%)
Jun 23, 2021 14.82 15.91 14.74 15.43 4,936,538 +0.96(+6.63%)
Jun 22, 2021 14.33 14.53 14.09 14.47 2,972,838 +0.13(+0.89%)
Jun 21, 2021 13.80 14.43 13.37 14.35 5,426,578 +0.51(+3.68%)
Jun 18, 2021 13.50 14.19 13.46 13.84 11,120,378 +0.01(+0.07%)
Jun 17, 2021 14.97 15.00 13.55 13.83 7,705,361 -1.11(-7.40%)
Jun 16, 2021 15.04 15.28 14.57 14.93 3,986,500 -0.28(-1.87%)
Jun 15, 2021 15.18 15.31 14.78 15.22 4,180,472 +0.15(+0.97%)
Jun 14, 2021 15.46 15.74 15.04 15.07 5,473,268 -0.61(-3.87%)
Jun 11, 2021 15.34 15.97 15.27 15.68 4,675,645 +0.62(+4.09%)
Jun 10, 2021 15.23 15.34 14.54 15.06 4,302,437 +0.13(+0.85%)
Jun 09, 2021 14.89 15.37 14.83 14.93 5,536,729 +0.09(+0.59%)
Jun 08, 2021 14.52 15.02 14.19 14.85 5,735,435 +0.62(+4.33%)
Jun 07, 2021 13.93 14.48 13.93 14.23 3,906,238 +0.30(+2.18%)
Jun 04, 2021 14.21 14.25 13.66 13.93 4,969,043 -0.18(-1.25%)
Jun 03, 2021 14.54 14.56 13.98 14.10 4,462,400 -0.56(-3.81%)
Jun 02, 2021 14.43 14.87 14.01 14.66 7,642,457 +0.22(+1.49%)
Jun 01, 2021 13.70 14.92 13.67 14.44 9,955,106 +1.17(+8.85%)
May 28, 2021 13.33 13.37 12.92 13.27 4,413,253 +0.06(+0.44%)
May 27, 2021 13.36 13.53 13.14 13.21 3,876,360 -0.21(-1.53%)
May 26, 2021 13.19 13.48 12.98 13.42 5,067,790 +0.23(+1.71%)
May 25, 2021 13.56 13.69 13.13 13.19 6,003,084 -0.51(-3.71%)
May 24, 2021 13.76 13.94 13.25 13.70 5,456,350 -0.08(-0.57%)
May 21, 2021 13.94 14.18 13.78 13.78 5,364,142 +0.07(+0.50%)
May 20, 2021 13.70 13.82 13.26 13.71 6,270,818 -0.02(-0.14%)
May 19, 2021 13.30 13.92 13.11 13.73 8,398,397 +0.16(+1.15%)
May 18, 2021 13.74 13.94 13.34 13.57 5,934,020 -0.43(-3.07%)
May 17, 2021 12.82 14.03 12.66 14.00 7,054,800 +1.24(+9.74%)
May 14, 2021 11.52 12.97 11.52 12.76 6,982,985 +1.49(+13.19%)
May 13, 2021 11.55 11.83 11.09 11.27 5,042,515 -0.46(-3.92%)
May 12, 2021 11.59 12.35 11.55 11.73 7,607,828 +0.25(+2.22%)
May 11, 2021 10.75 11.54 10.67 11.48 5,727,516 +0.43(+3.90%)
May 10, 2021 11.30 11.44 10.88 11.05 5,448,631 -0.11(-0.97%)
May 07, 2021 10.86 11.20 10.65 11.16 5,626,322 +0.23(+2.06%)
May 06, 2021 11.06 11.06 10.72 10.93 3,921,359 -0.13(-1.15%)
May 05, 2021 10.96 11.26 10.62 11.06 5,716,682 +0.16(+1.44%)
May 04, 2021 10.67 10.98 10.34 10.90 6,239,037 +0.29(+2.77%)
May 03, 2021 9.727 10.64 9.727 10.61 7,283,925 +1.00(+10.39%)
Apr 30, 2021 9.385 9.727 9.297 9.610 6,307,224 +0.07(+0.72%)
Apr 29, 2021 10.28 10.28 9.346 9.541 6,230,461 -0.58(-5.71%)
Apr 28, 2021 9.620 10.22 9.580 10.12 4,467,313 +0.59(+6.16%)
Apr 27, 2021 9.463 9.727 9.179 9.531 6,500,277 +0.38(+4.17%)
Apr 26, 2021 8.553 9.228 8.524 9.150 4,807,227 +0.51(+5.89%)
Apr 23, 2021 8.602 8.866 8.524 8.641 3,763,774 -0.23(-2.65%)
Apr 22, 2021 8.651 9.052 8.533 8.876 3,492,303 +0.23(+2.60%)
Apr 21, 2021 8.328 8.763 8.289 8.651 3,205,563 +0.08(+0.91%)
Apr 20, 2021 8.944 9.023 8.406 8.572 4,386,688 -0.52(-5.71%)
Apr 19, 2021 9.120 9.370 8.983 9.091 3,377,513 -0.06(-0.64%)
Apr 16, 2021 9.385 9.404 9.042 9.150 3,110,182 -0.12(-1.27%)
Apr 15, 2021 9.267 9.380 9.018 9.267 3,069,542 -0.05(-0.53%)
Apr 14, 2021 9.052 9.668 8.983 9.316 4,859,336 +0.43(+4.85%)
Apr 13, 2021 8.758 8.983 8.631 8.886 3,902,686 +0.23(+2.60%)
Apr 12, 2021 9.003 9.218 8.612 8.661 4,541,623 -0.15(-1.67%)
Apr 09, 2021 9.404 9.453 8.768 8.807 5,490,643 -0.69(-7.22%)
Apr 08, 2021 9.786 9.825 9.160 9.492 6,274,985 -0.43(-4.34%)
Apr 07, 2021 10.04 10.09 9.786 9.923 2,862,280 -0.11(-1.07%)
Apr 06, 2021 9.972 10.36 9.943 10.03 3,246,088 +0.14(+1.39%)
Apr 05, 2021 10.72 10.72 9.825 9.894 4,597,313 -0.93(-8.59%)
Apr 01, 2021 10.29 10.98 10.22 10.82 4,257,647 +0.71(+7.07%)
Mar 31, 2021 10.02 10.34 9.923 10.11 3,134,224 +0.02(+0.19%)
Mar 30, 2021 10.18 10.31 9.879 10.09 2,692,414 -0.20(-1.90%)
Mar 29, 2021 10.53 10.76 10.26 10.29 3,545,707 -0.35(-3.31%)
Mar 26, 2021 10.09 10.82 10.00 10.64 6,311,107 +0.68(+6.78%)
Mar 25, 2021 9.277 9.982 9.101 9.962 4,500,707 +0.55(+5.82%)
Mar 24, 2021 9.522 9.678 9.336 9.414 3,120,576 +0.04(+0.42%)
Mar 23, 2021 9.874 9.874 9.160 9.375 5,265,290 -0.80(-7.89%)
Mar 22, 2021 10.14 10.38 9.928 10.18 4,577,095 -0.09(-0.86%)
Mar 19, 2021 9.414 10.29 9.394 10.27 11,790,816 +0.84(+8.93%)
Mar 18, 2021 10.08 10.19 9.355 9.424 4,568,011 -0.76(-7.49%)
Mar 17, 2021 10.07 10.42 9.982 10.19 3,137,899 +0.08(+0.77%)
Mar 16, 2021 10.33 10.33 9.982 10.11 3,332,631 -0.20(-1.90%)
Mar 15, 2021 10.32 10.48 10.15 10.30 3,293,346 -0.04(-0.38%)
Mar 12, 2021 10.81 10.84 10.27 10.34 4,978,580 -0.50(-4.60%)
Mar 11, 2021 10.55 10.94 10.28 10.84 4,532,221 +0.35(+3.36%)
Mar 10, 2021 9.639 10.85 9.551 10.49 8,259,233 +0.87(+9.05%)
Mar 09, 2021 9.805 10.00 9.326 9.620 4,975,007 -0.34(-3.44%)
Mar 08, 2021 10.38 10.51 9.943 9.962 4,420,665 -0.37(-3.60%)
Mar 05, 2021 10.32 10.38 9.600 10.33 6,486,767 +0.22(+2.13%)
Mar 04, 2021 9.580 10.38 9.571 10.12 7,775,352 +0.48(+4.97%)
Mar 03, 2021 9.717 9.933 9.610 9.639 3,961,789 +0.04(+0.41%)
Mar 02, 2021 9.913 10.27 9.541 9.600 4,065,134 -0.22(-2.19%)
Mar 01, 2021 9.659 10.00 9.463 9.815 5,527,976 +0.38(+4.05%)
Feb 26, 2021 9.825 10.10 9.370 9.434 6,392,755 -0.60(-5.95%)
Feb 25, 2021 10.40 10.72 9.845 10.03 5,872,340 -0.43(-4.12%)
Feb 24, 2021 10.24 10.62 9.717 10.46 7,774,139 +0.25(+2.49%)
Feb 23, 2021 10.02 10.27 9.316 10.21 5,924,922 +0.13(+1.26%)
Feb 22, 2021 9.943 10.64 9.825 10.08 7,031,238 +0.13(+1.28%)
Feb 19, 2021 10.20 10.44 9.727 9.952 4,733,330 -0.18(-1.74%)
Feb 18, 2021 11.21 11.21 10.05 10.13 5,932,525 -1.10(-9.77%)
Feb 17, 2021 10.86 11.35 10.46 11.22 11,642,046 +0.52(+4.85%)
Feb 16, 2021 10.72 10.94 10.15 10.71 9,579,554 +0.76(+7.68%)
Feb 12, 2021 9.257 10.11 9.140 9.943 5,596,509 +0.58(+6.17%)
Feb 11, 2021 9.991 10.29 9.111 9.365 6,750,119 -0.61(-6.08%)
Feb 10, 2021 9.717 10.04 9.483 9.972 5,606,753 +0.41(+4.30%)
Feb 09, 2021 9.522 9.894 9.357 9.561 4,810,886 -0.12(-1.21%)
Feb 08, 2021 9.218 9.766 9.169 9.678 6,229,797 +0.62(+6.80%)
Feb 05, 2021 9.346 9.394 9.023 9.062 5,646,070 -0.05(-0.54%)
Feb 04, 2021 9.248 9.277 8.993 9.111 3,267,418 -0.15(-1.59%)
Feb 03, 2021 9.199 9.512 8.778 9.257 6,670,108 +0.18(+1.94%)
Feb 02, 2021 9.727 9.737 9.013 9.081 6,216,837 -0.33(-3.53%)
Feb 01, 2021 9.463 9.757 9.140 9.414 4,974,176 +0.40(+4.45%)
Jan 29, 2021 8.974 9.708 8.866 9.013 7,156,096 -0.13(-1.39%)
Jan 28, 2021 9.414 9.884 8.798 9.140 6,707,243 -0.11(-1.16%)
Jan 27, 2021 8.416 9.639 8.269 9.248 9,582,177 +0.72(+8.50%)
Jan 26, 2021 8.954 9.189 8.455 8.524 6,276,736 -0.25(-2.90%)
Jan 25, 2021 8.572 8.827 8.191 8.778 5,266,819 +0.26(+3.10%)
Jan 22, 2021 8.201 8.524 8.034 8.514 4,992,274 +0.08(+0.93%)
Jan 21, 2021 8.612 8.807 8.005 8.435 7,022,032 -0.23(-2.60%)
Jan 20, 2021 9.394 9.610 8.406 8.661 9,076,118 -0.67(-7.14%)
Jan 19, 2021 9.864 9.962 9.042 9.326 10,802,532 -0.66(-6.57%)
Jan 15, 2021 9.639 10.09 9.580 9.982 11,552,617 +0.23(+2.41%)
Jan 14, 2021 9.287 9.747 9.209 9.747 9,441,460 +0.68(+7.44%)
Jan 13, 2021 8.925 9.277 8.641 9.072 10,657,149 +0.11(+1.20%)
Jan 12, 2021 8.142 9.091 8.122 8.964 10,781,412 +1.16(+14.93%)
Jan 11, 2021 7.154 7.819 7.056 7.799 4,558,703 +0.44(+5.98%)
Jan 08, 2021 7.662 7.677 7.291 7.359 4,609,274 -0.22(-2.84%)
Jan 07, 2021 7.584 7.702 7.447 7.574 4,653,719 +0.03(+0.39%)
Jan 06, 2021 6.977 7.604 6.977 7.545 6,343,060 +0.27(+3.77%)
Jan 05, 2021 7.085 7.633 7.075 7.271 6,906,762 +0.29(+4.21%)
Jan 04, 2021 6.733 7.026 6.635 6.977 5,056,669 +0.42(+6.42%)
Dec 31, 2020 6.557 6.557 6.557 4,593,771 +0.03(+0.45%)
Dec 30, 2020 6.097 6.625 6.057 6.527 4,593,771 +0.42(+6.89%)
Dec 29, 2020 6.449 6.498 6.077 6.106 5,638,577 -0.25(-4.00%)
Dec 28, 2020 6.684 6.742 6.322 6.361 7,684,317 -0.52(-7.54%)
Dec 24, 2020 7.222 7.242 6.850 6.880 1,916,426 -0.32(-4.48%)
Dec 23, 2020 6.674 7.388 6.664 7.202 6,062,351 +0.49(+7.29%)
Dec 22, 2020 6.801 6.909 6.635 6.713 3,420,783 -0.09(-1.30%)
Dec 21, 2020 6.488 6.850 6.380 6.801 5,705,043 +0.10(+1.46%)
Dec 18, 2020 6.811 6.840 6.625 6.703 11,596,659 -0.16(-2.28%)
Dec 17, 2020 6.850 6.889 6.557 6.860 4,222,972 +0.13(+1.89%)
Dec 16, 2020 7.222 7.222 6.664 6.733 7,842,105 -0.32(-4.58%)
Dec 15, 2020 6.919 7.095 6.840 7.056 5,018,180 +0.14(+1.98%)
Dec 14, 2020 7.242 7.281 6.850 6.919 6,763,599 -0.18(-2.48%)
Dec 11, 2020 7.672 7.692 6.972 7.095 7,764,215 -0.46(-6.09%)
Dec 10, 2020 6.948 7.594 6.948 7.555 10,025,426 +0.63(+9.04%)
Dec 09, 2020 6.850 7.114 6.752 6.928 6,319,483 +0.23(+3.36%)
Dec 08, 2020 6.615 6.968 6.527 6.703 6,095,910 +0.07(+1.03%)
Dec 07, 2020 7.007 7.065 6.615 6.635 8,035,136 -0.63(-8.63%)
Dec 04, 2020 6.840 7.261 6.840 7.261 6,365,982 +0.50(+7.38%)
Dec 03, 2020 6.840 6.899 6.420 6.762 8,424,547 -0.20(-2.81%)
Dec 02, 2020 7.056 7.457 6.948 6.958 5,094,647 -0.16(-2.20%)
Dec 01, 2020 7.281 7.525 7.046 7.114 3,937,819 -0.03(-0.41%)
Nov 30, 2020 7.721 7.799 7.134 7.144 4,328,940 -0.47(-6.17%)
Nov 27, 2020 7.633 7.785 7.437 7.613 2,199,384 -0.15(-1.89%)
Nov 25, 2020 7.770 7.819 7.457 7.760 3,548,158 -0.06(-0.75%)
Nov 24, 2020 7.604 7.917 7.486 7.819 4,784,369 +0.34(+4.58%)
Nov 23, 2020 7.154 7.476 7.095 7.476 6,441,709 +0.47(+6.70%)
Nov 20, 2020 7.046 7.339 6.850 7.007 4,184,276 -0.06(-0.83%)
Nov 19, 2020 6.831 7.085 6.547 7.065 6,315,345 +0.09(+1.26%)
Nov 18, 2020 7.261 7.379 6.953 6.977 5,170,010 -0.18(-2.46%)
Nov 17, 2020 6.782 7.173 6.762 7.154 4,229,989 +0.23(+3.39%)
Nov 16, 2020 7.232 7.251 6.478 6.919 8,112,877 -0.11(-1.53%)
Nov 13, 2020 6.723 7.109 6.698 7.026 3,669,455 +0.42(+6.37%)
Nov 12, 2020 6.576 6.909 6.498 6.606 5,164,874 -0.16(-2.32%)
Nov 11, 2020 6.831 7.183 6.596 6.762 6,706,386 -0.06(-0.86%)
Nov 10, 2020 6.380 6.831 6.243 6.821 6,332,858 +0.53(+8.40%)
Nov 09, 2020 6.214 6.429 5.940 6.292 9,158,191 +0.36(+6.11%)
Nov 06, 2020 5.950 6.194 5.911 5.930 5,699,003 +0.02(+0.33%)
Nov 05, 2020 5.920 6.204 5.881 5.911 6,128,743 +0.00(+0.00%)
Nov 04, 2020 6.165 6.204 5.803 5.911 8,336,621 -0.31(-5.03%)
Nov 03, 2020 6.537 6.596 6.155 6.224 6,368,220 -0.23(-3.49%)
Nov 02, 2020 6.322 6.517 5.989 6.449 7,648,460 +0.01(+0.15%)
Oct 30, 2020 7.222 7.251 6.214 6.439 17,789,944 -1.15(-15.21%)
Oct 29, 2020 7.662 7.790 7.408 7.594 7,257,895 -0.16(-2.02%)
Oct 28, 2020 8.220 8.377 7.721 7.750 7,999,650 -0.69(-8.12%)
Oct 27, 2020 8.543 8.602 8.349 8.435 5,248,009 -0.12(-1.37%)
Oct 26, 2020 8.974 9.052 8.484 8.553 5,375,640 -0.34(-3.85%)
Oct 23, 2020 9.072 9.161 8.807 8.895 3,762,854 -0.29(-3.19%)
Oct 22, 2020 8.533 9.209 8.406 9.189 7,017,717 +0.71(+8.43%)
Oct 21, 2020 8.807 9.080 8.426 8.475 7,049,201 -0.03(-0.35%)
Oct 20, 2020 8.298 8.690 8.222 8.504 4,982,395 +0.33(+4.07%)
Oct 19, 2020 8.181 8.323 7.936 8.171 4,124,565 +0.08(+0.97%)
Oct 16, 2020 8.455 8.597 8.073 8.093 4,139,211 -0.36(-4.28%)
Oct 15, 2020 8.083 8.455 7.946 8.455 3,369,248 +0.40(+4.98%)
Oct 14, 2020 7.917 8.284 7.878 8.054 3,696,744 +0.09(+1.11%)
Oct 13, 2020 8.230 8.387 7.956 7.966 3,143,310 -0.28(-3.44%)
Oct 12, 2020 8.122 8.328 7.868 8.250 4,315,995 +0.36(+4.59%)
Oct 09, 2020 8.152 8.338 7.760 7.887 4,090,570 -0.03(-0.37%)
Oct 08, 2020 7.731 7.927 7.555 7.917 5,199,896 +0.21(+2.66%)
Oct 07, 2020 7.046 7.780 7.046 7.711 5,993,552 +0.83(+12.09%)
Oct 06, 2020 7.007 7.379 6.840 6.880 6,977,551 -0.03(-0.42%)
Oct 05, 2020 6.517 6.958 6.517 6.909 4,279,721 +0.55(+8.62%)
Oct 02, 2020 6.155 6.498 6.092 6.361 4,256,625 +0.01(+0.15%)
Oct 01, 2020 6.420 6.601 6.175 6.351 4,087,956 -0.13(-1.96%)
Sep 30, 2020 6.684 6.733 6.371 6.478 5,304,120 -0.23(-3.36%)
Sep 29, 2020 7.065 7.095 6.645 6.703 5,353,713 -0.44(-6.16%)
Sep 28, 2020 7.017 7.227 6.811 7.144 5,612,992 +0.23(+3.25%)
Sep 25, 2020 7.065 7.134 6.840 6.919 3,721,979 -0.23(-3.28%)
Sep 24, 2020 7.144 7.388 6.860 7.154 5,892,325 -0.18(-2.40%)
Sep 23, 2020 7.359 7.770 7.300 7.330 5,909,902 +0.11(+1.49%)
Sep 22, 2020 7.525 7.580 7.212 7.222 4,393,684 -0.31(-4.16%)
Sep 21, 2020 7.437 7.594 7.134 7.535 4,647,395 -0.08(-1.03%)
Sep 18, 2020 7.594 7.873 7.449 7.613 12,793,890 +0.10(+1.30%)
Sep 17, 2020 7.428 7.574 7.269 7.516 4,746,499 -0.15(-1.92%)
Sep 16, 2020 7.300 7.839 7.232 7.662 6,501,860 +0.44(+6.10%)
Sep 15, 2020 7.202 7.289 6.880 7.222 4,116,819 +0.08(+1.10%)
Sep 14, 2020 6.870 7.339 6.752 7.144 6,309,291 +0.41(+6.10%)
Sep 11, 2020 6.703 6.899 6.650 6.733 3,575,647 +0.07(+1.03%)
Sep 10, 2020 6.860 7.026 6.635 6.664 5,356,807 -0.24(-3.54%)
Sep 09, 2020 6.811 6.938 6.674 6.909 3,510,665 +0.25(+3.82%)
Sep 08, 2020 6.821 6.870 6.439 6.654 5,999,139 -0.33(-4.76%)
Sep 04, 2020 6.987 7.075 6.542 6.987 4,363,615 +0.05(+0.71%)
Sep 03, 2020 6.801 7.124 6.801 6.938 5,667,588 +0.14(+2.01%)
Sep 02, 2020 7.222 7.310 6.801 6.801 6,153,162 -0.51(-6.96%)
Sep 01, 2020 7.271 7.569 7.193 7.310 4,761,973 +0.01(+0.13%)
Aug 31, 2020 7.535 7.547 7.075 7.300 5,931,215 -0.32(-4.24%)
Aug 28, 2020 7.770 7.839 7.496 7.623 3,449,343 -0.10(-1.27%)
Aug 27, 2020 7.574 7.814 7.496 7.721 5,327,931 +0.28(+3.82%)
Aug 26, 2020 8.024 8.064 7.418 7.437 6,989,838 -0.68(-8.32%)
Aug 25, 2020 8.083 8.298 7.936 8.113 3,920,140 +0.06(+0.73%)
Aug 24, 2020 7.878 8.083 7.633 8.054 4,120,072 +0.25(+3.26%)
Aug 21, 2020 7.976 8.073 7.721 7.799 6,367,208 -0.24(-3.04%)
Aug 20, 2020 8.514 8.563 7.985 8.044 6,459,056 -0.61(-7.01%)
Aug 19, 2020 8.533 9.101 8.475 8.651 6,444,651 +0.13(+1.49%)
Aug 18, 2020 8.807 9.169 8.484 8.524 6,580,134 -0.17(-1.91%)
Aug 17, 2020 8.563 8.709 8.279 8.690 5,521,444 +0.10(+1.14%)
Aug 14, 2020 7.966 8.856 7.927 8.592 9,411,990 +0.69(+8.80%)
Aug 13, 2020 8.073 8.181 7.878 7.897 5,928,156 -0.20(-2.42%)
Aug 12, 2020 8.044 8.259 7.819 8.093 5,526,133 +0.16(+1.97%)
Aug 11, 2020 8.318 8.533 7.917 7.936 7,213,537 -0.30(-3.68%)
Aug 10, 2020 8.093 8.259 7.839 8.240 6,928,116 +0.16(+1.94%)
Aug 07, 2020 7.623 8.142 7.574 8.083 8,388,377 +0.48(+6.31%)
Aug 06, 2020 7.672 7.819 7.565 7.604 5,119,115 -0.02(-0.26%)
Aug 05, 2020 7.584 7.721 7.291 7.623 7,377,276 +0.11(+1.43%)
Aug 04, 2020 7.075 7.584 6.919 7.516 8,722,706 +0.46(+6.52%)
Aug 03, 2020 6.537 7.173 6.498 7.056 10,231,611 +0.73(+11.61%)
Jul 31, 2020 6.361 6.371 6.092 6.322 5,240,079 -0.06(-0.92%)
Jul 30, 2020 6.341 6.488 6.263 6.380 4,497,129 -0.04(-0.61%)
Jul 29, 2020 6.067 6.459 5.886 6.420 5,425,150 +0.35(+5.81%)
Jul 28, 2020 5.930 6.204 5.911 6.067 4,603,453 +0.22(+3.68%)
Jul 27, 2020 6.331 6.380 5.725 5.852 11,515,269 -0.73(-11.14%)
Jul 24, 2020 6.420 6.796 6.390 6.586 6,279,940 +0.17(+2.59%)
Jul 23, 2020 6.087 6.429 5.823 6.420 6,671,478 +0.34(+5.64%)
Jul 22, 2020 6.136 6.175 5.911 6.077 5,262,678 -0.11(-1.74%)
Jul 21, 2020 6.400 6.449 6.116 6.185 8,759,269 -0.14(-2.17%)
Jul 20, 2020 6.361 6.571 6.297 6.322 4,000,964 -0.05(-0.77%)
Jul 17, 2020 6.654 6.698 6.361 6.371 4,782,891 -0.23(-3.41%)
Jul 16, 2020 6.654 6.865 6.537 6.596 4,808,538 -0.11(-1.61%)
Jul 15, 2020 6.517 6.733 6.395 6.703 6,998,507 +0.26(+4.10%)
Jul 14, 2020 6.224 6.439 6.009 6.439 6,714,246 +0.32(+5.28%)
Jul 13, 2020 6.645 6.733 6.116 6.116 6,041,422 -0.46(-6.99%)
Jul 10, 2020 6.498 6.581 6.292 6.576 5,458,045 +0.20(+3.07%)
Jul 09, 2020 6.674 6.860 6.371 6.380 10,222,953 -0.11(-1.66%)
Jul 08, 2020 6.576 6.811 6.405 6.488 7,698,723 -0.07(-1.04%)
Jul 07, 2020 6.263 6.831 6.190 6.557 11,157,092 +0.27(+4.36%)
Jul 06, 2020 6.194 6.371 6.106 6.283 9,308,617 +0.29(+4.90%)
Jul 02, 2020 5.578 6.033 5.570 5.989 7,495,053 +0.49(+8.90%)
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.