Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.40	32.85	32.07	32.36	2,800,989	+0.77(+2.45%)
Jul 28, 2022	32.98	33.27	31.20	31.59	4,541,390	-1.38(-4.19%)
Jul 27, 2022	32.72	33.05	31.72	32.97	3,854,386	+0.58(+1.78%)
Jul 26, 2022	31.98	33.20	31.72	32.39	6,399,960	+1.24(+3.99%)
Jul 25, 2022	29.54	31.20	28.94	31.15	4,899,009	+2.06(+7.10%)
Jul 22, 2022	29.86	30.64	28.96	29.09	3,700,139	-0.69(-2.30%)
Jul 21, 2022	28.83	29.91	28.54	29.77	5,782,552	+0.10(+0.33%)
Jul 20, 2022	27.45	29.95	27.26	29.67	5,608,999	+1.89(+6.80%)
Jul 19, 2022	27.02	27.93	26.88	27.78	3,739,083	+0.55(+2.01%)
Jul 18, 2022	26.98	27.76	26.84	27.24	3,288,849	+0.80(+3.04%)
Jul 15, 2022	26.30	26.55	25.53	26.43	2,376,782	+0.45(+1.73%)
Jul 14, 2022	25.36	26.27	24.94	25.98	2,884,271	-0.56(-2.10%)
Jul 13, 2022	25.05	27.03	25.01	26.54	4,474,542	+0.72(+2.81%)
Jul 12, 2022	25.09	26.12	24.77	25.82	4,178,369	+0.05(+0.19%)
Jul 11, 2022	26.83	26.96	24.96	25.77	5,111,993	+0.69(+2.77%)
Jul 08, 2022	25.89	26.26	24.73	25.07	3,484,605	-0.58(-2.25%)
Jul 07, 2022	24.34	25.90	24.28	25.65	4,785,825	+2.13(+9.07%)
Jul 06, 2022	23.74	24.53	22.88	23.52	8,833,248	-0.15(-0.62%)
Jul 05, 2022	24.31	24.35	22.87	23.66	5,243,780	-1.17(-4.73%)

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.