Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

34.41 +0.12 (+0.35%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.430 5.760 5.362 5.517 18,828,932 +0.12(+2.15%)
Jul 30, 2019 4.587 5.416 4.431 5.401 27,285,746 +0.77(+16.53%)
Jul 29, 2019 4.994 5.003 4.519 4.635 21,884,526 -0.38(-7.54%)
Jul 26, 2019 5.071 5.168 4.771 5.013 16,015,365 +0.04(+0.78%)
Jul 25, 2019 5.459 5.498 4.965 4.974 11,847,332 -0.42(-7.73%)
Jul 24, 2019 5.246 5.556 5.246 5.391 11,067,617 +0.08(+1.46%)
Jul 23, 2019 5.294 5.411 5.159 5.314 10,658,114 +0.02(+0.37%)
Jul 22, 2019 5.168 5.328 5.091 5.294 10,532,285 +0.16(+3.21%)
Jul 19, 2019 5.416 5.479 5.028 5.130 23,753,574 +0.15(+2.92%)
Jul 18, 2019 5.033 5.120 4.810 4.984 17,178,048 -0.09(-1.72%)
Jul 17, 2019 5.411 5.440 5.033 5.071 17,107,894 -0.35(-6.44%)
Jul 16, 2019 5.770 5.789 5.275 5.420 19,416,172 -0.41(-6.99%)
Jul 15, 2019 6.002 6.090 5.803 5.828 8,957,049 -0.26(-4.30%)
Jul 12, 2019 5.934 6.138 5.867 6.090 7,536,903 +0.16(+2.78%)
Jul 11, 2019 6.216 6.332 5.905 5.925 7,952,316 -0.30(-4.83%)
Jul 10, 2019 6.099 6.274 6.002 6.225 8,506,895 +0.19(+3.22%)
Jul 09, 2019 5.915 6.060 5.799 6.031 10,378,315 +0.09(+1.47%)
Jul 08, 2019 6.060 6.167 5.925 5.944 7,266,272 -0.16(-2.54%)
Jul 05, 2019 5.944 6.206 5.923 6.099 12,247,481 +0.18(+3.11%)
Jul 03, 2019 6.031 6.060 5.847 5.915 6,057,429 -0.08(-1.29%)
Jul 02, 2019 6.545 6.545 5.983 5.993 11,280,940 -0.55(-8.44%)
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.