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 (%)
Jul 31, 2017 20.72 20.85 20.02 20.21 5,773,214 -0.73(-3.48%)
Jul 28, 2017 21.21 21.75 20.72 20.94 5,216,109 -0.34(-1.57%)
Jul 27, 2017 20.89 21.32 20.68 21.28 4,836,000 +0.34(+1.65%)
Jul 26, 2017 21.09 21.51 20.68 20.93 5,401,251 +0.04(+0.18%)
Jul 25, 2017 20.00 21.10 19.96 20.89 8,891,991 +1.34(+6.86%)
Jul 24, 2017 19.99 20.11 19.48 19.55 7,248,158 -0.56(-2.81%)
Jul 21, 2017 20.68 20.86 20.01 20.12 6,076,054 -0.60(-2.91%)
Jul 20, 2017 21.83 21.93 20.69 20.72 6,822,735 -0.90(-4.16%)
Jul 19, 2017 21.21 21.66 21.09 21.62 6,920,562 +0.42(+1.99%)
Jul 18, 2017 21.76 21.95 21.16 21.20 4,653,436 -0.34(-1.56%)
Jul 17, 2017 21.37 21.89 21.37 21.54 3,489,873 +0.17(+0.81%)
Jul 14, 2017 21.32 21.60 21.29 21.36 4,011,437 +0.08(+0.36%)
Jul 13, 2017 20.83 21.29 20.62 21.29 4,771,432 +0.43(+2.07%)
Jul 12, 2017 21.32 21.48 20.64 20.86 5,479,959 -0.34(-1.63%)
Jul 11, 2017 20.95 21.49 20.68 21.20 5,783,733 +0.35(+1.70%)
Jul 10, 2017 20.39 20.91 20.35 20.85 4,156,704 +0.42(+2.06%)
Jul 07, 2017 20.67 20.80 20.12 20.42 4,619,451 -0.34(-1.66%)
Jul 06, 2017 21.28 21.41 20.64 20.77 5,602,729 -0.46(-2.17%)
Jul 05, 2017 22.31 22.31 21.16 21.23 6,262,973 -1.26(-5.62%)
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.