Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.62	26.83	26.12	26.35	2,021,810	+1.27(+5.08%)
Jul 28, 2006	24.43	25.29	24.43	25.07	882,995	+0.41(+1.67%)
Jul 27, 2006	25.54	25.66	24.42	24.66	1,308,543	-0.59(-2.34%)
Jul 26, 2006	24.16	25.80	24.16	25.25	1,781,565	+0.96(+3.94%)
Jul 25, 2006	23.67	24.38	23.53	24.30	1,093,582	+0.83(+3.56%)
Jul 24, 2006	22.95	23.84	22.89	23.46	1,246,989	+0.61(+2.67%)
Jul 21, 2006	23.11	23.11	22.45	22.85	865,179	-0.19(-0.81%)
Jul 20, 2006	23.58	23.74	22.93	23.04	689,689	-0.53(-2.27%)
Jul 19, 2006	22.83	23.75	22.64	23.58	1,283,367	+0.83(+3.67%)
Jul 18, 2006	22.87	22.93	22.21	22.74	1,305,663	+0.24(+1.08%)
Jul 17, 2006	23.43	23.43	22.37	22.50	1,049,416	-1.10(-4.65%)
Jul 14, 2006	23.62	23.78	22.90	23.59	680,728	+0.15(+0.64%)
Jul 13, 2006	23.90	24.03	22.97	23.44	1,298,729	-0.41(-1.73%)
Jul 12, 2006	24.13	24.37	23.85	23.86	1,172,952	-0.27(-1.13%)
Jul 11, 2006	24.35	24.36	23.89	24.13	1,469,738	-0.15(-0.62%)
Jul 10, 2006	24.92	24.92	24.05	24.28	1,079,500	-0.41(-1.67%)
Jul 07, 2006	24.94	25.34	24.49	24.69	774,607	-0.23(-0.94%)
Jul 06, 2006	25.22	25.38	24.67	24.92	1,068,512	-0.29(-1.15%)
Jul 05, 2006	26.06	26.06	24.98	25.22	1,607,142	-0.84(-3.24%)

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.