Indicators

Range Resources (NY: RRC )

34.21 -0.08 (-0.23%)

Streaming Delayed Price Updated: 2:09 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	60.73	62.36	60.30	61.40	2,481,916	-0.13(-0.21%)
Jul 28, 2011	60.58	62.61	60.58	61.53	2,916,249	+0.94(+1.56%)
Jul 27, 2011	59.97	61.52	59.97	60.58	4,627,062	-0.27(-0.45%)
Jul 26, 2011	60.51	61.56	59.71	60.86	3,520,034	+0.75(+1.25%)
Jul 25, 2011	59.88	60.70	59.47	60.10	2,023,082	-0.60(-0.99%)
Jul 22, 2011	59.34	60.90	59.32	60.71	2,687,640	+1.30(+2.19%)
Jul 21, 2011	59.81	60.61	59.13	59.41	3,290,432	+0.09(+0.16%)
Jul 20, 2011	60.14	60.20	58.72	59.31	3,795,777	-0.54(-0.90%)
Jul 19, 2011	58.40	60.26	58.40	59.85	4,091,547	+2.37(+4.13%)
Jul 18, 2011	57.85	58.04	56.01	57.48	5,553,615	-0.73(-1.26%)
Jul 15, 2011	54.55	58.41	54.31	58.21	8,904,491	+6.29(+12.12%)
Jul 14, 2011	52.93	52.93	51.62	51.92	2,121,251	-0.85(-1.61%)
Jul 13, 2011	51.69	53.50	51.69	52.76	1,888,055	+1.06(+2.04%)
Jul 12, 2011	50.57	52.56	50.27	51.71	2,661,742	+0.94(+1.86%)
Jul 11, 2011	52.17	52.17	50.46	50.77	2,585,358	-2.14(-4.04%)
Jul 08, 2011	52.72	53.24	52.27	52.91	1,528,153	-0.88(-1.63%)
Jul 07, 2011	54.12	54.93	53.11	53.78	2,535,522	+0.29(+0.55%)
Jul 06, 2011	53.53	54.18	52.76	53.49	2,181,468	+0.21(+0.39%)
Jul 05, 2011	53.19	53.80	52.78	53.28	1,996,201	+0.14(+0.27%)

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.