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

Range Resources (NY: RRC )

34.17 -0.12 (-0.35%)
Streaming Delayed Price Updated: 3:30 PM 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 5.431 5.760 5.363 5.518 18,827,504 +0.12(+2.15%)
Jul 30, 2019 4.587 5.416 4.432 5.401 27,283,676 +0.77(+16.53%)
Jul 29, 2019 4.994 5.004 4.519 4.635 21,882,866 -0.38(-7.54%)
Jul 26, 2019 5.072 5.169 4.771 5.014 16,014,150 +0.04(+0.78%)
Jul 25, 2019 5.460 5.498 4.965 4.975 11,846,433 -0.42(-7.73%)
Jul 24, 2019 5.246 5.557 5.246 5.392 11,066,778 +0.08(+1.46%)
Jul 23, 2019 5.295 5.411 5.159 5.314 10,657,306 +0.02(+0.37%)
Jul 22, 2019 5.169 5.329 5.091 5.295 10,531,486 +0.16(+3.21%)
Jul 19, 2019 5.416 5.479 5.028 5.130 23,751,772 +0.15(+2.92%)
Jul 18, 2019 5.033 5.120 4.810 4.984 17,176,744 -0.09(-1.72%)
Jul 17, 2019 5.411 5.440 5.033 5.072 17,106,596 -0.35(-6.44%)
Jul 16, 2019 5.770 5.789 5.275 5.421 19,414,700 -0.41(-6.99%)
Jul 15, 2019 6.003 6.090 5.804 5.828 8,956,370 -0.26(-4.30%)
Jul 12, 2019 5.935 6.138 5.867 6.090 7,536,331 +0.16(+2.78%)
Jul 11, 2019 6.216 6.332 5.906 5.925 7,951,713 -0.30(-4.83%)
Jul 10, 2019 6.100 6.274 6.003 6.226 8,506,250 +0.19(+3.22%)
Jul 09, 2019 5.915 6.061 5.799 6.032 10,377,528 +0.09(+1.47%)
Jul 08, 2019 6.061 6.168 5.925 5.945 7,265,721 -0.16(-2.54%)
Jul 05, 2019 5.945 6.206 5.924 6.100 12,246,552 +0.18(+3.11%)
Jul 03, 2019 6.032 6.061 5.848 5.915 6,056,969 -0.08(-1.29%)
Jul 02, 2019 6.546 6.546 5.983 5.993 11,280,085 -0.55(-8.44%)
Jul 01, 2019 6.875 6.924 6.468 6.546 8,875,135 -0.22(-3.30%)
Jun 28, 2019 6.711 6.885 6.662 6.769 6,898,224 +0.09(+1.31%)
Jun 27, 2019 6.682 6.856 6.575 6.682 5,487,622 -0.02(-0.29%)
Jun 26, 2019 6.575 6.817 6.526 6.701 5,439,191 +0.15(+2.22%)
Jun 25, 2019 6.827 6.866 6.536 6.555 8,839,164 -0.32(-4.65%)
Jun 24, 2019 6.817 7.011 6.779 6.875 8,791,880 +0.06(+0.85%)
Jun 21, 2019 6.672 6.837 6.614 6.817 10,895,265 +0.16(+2.48%)
Jun 20, 2019 6.759 7.074 6.604 6.652 13,298,787 +0.06(+0.88%)
Jun 19, 2019 6.623 6.793 6.488 6.594 12,002,217 -0.03(-0.44%)
Jun 18, 2019 6.507 6.759 6.507 6.623 5,610,928 +0.14(+2.09%)
Jun 17, 2019 6.303 6.614 6.231 6.488 7,433,739 +0.16(+2.45%)
Jun 14, 2019 6.488 6.585 6.313 6.332 9,358,774 -0.20(-3.12%)
Jun 13, 2019 6.546 6.585 6.391 6.536 7,305,920 +0.17(+2.74%)
Jun 12, 2019 6.555 6.574 6.308 6.362 10,847,282 -0.26(-3.94%)
Jun 11, 2019 6.913 6.922 6.594 6.623 11,996,249 -0.23(-3.39%)
Jun 10, 2019 7.048 7.241 6.797 6.855 9,870,448 -0.19(-2.74%)
Jun 07, 2019 7.174 7.261 6.855 7.048 11,922,487 -0.19(-2.67%)
Jun 06, 2019 7.454 7.609 7.024 7.241 9,446,419 -0.24(-3.23%)
Jun 05, 2019 7.976 7.976 7.391 7.483 6,338,215 -0.55(-6.86%)
Jun 04, 2019 7.928 8.102 7.725 8.034 6,639,783 +0.19(+2.47%)
Jun 03, 2019 7.609 7.860 7.464 7.841 9,172,817 +0.28(+3.71%)
May 31, 2019 7.386 7.599 7.357 7.560 6,982,556 +0.01(+0.13%)
May 30, 2019 7.754 7.947 7.522 7.551 5,942,759 -0.34(-4.29%)
May 29, 2019 7.473 7.908 7.425 7.889 5,888,827 +0.32(+4.21%)
May 28, 2019 7.667 7.715 7.439 7.570 5,109,478 -0.13(-1.63%)
May 24, 2019 7.580 7.850 7.541 7.696 6,401,461 -0.18(-2.33%)
May 23, 2019 7.667 7.686 7.357 7.879 14,171,578 +0.08(+0.99%)
May 22, 2019 8.179 8.276 7.783 7.802 8,064,978 -0.51(-6.16%)
May 21, 2019 8.034 8.314 8.000 8.314 7,852,370 +0.28(+3.49%)
May 20, 2019 8.479 8.508 8.024 8.034 8,213,092 -0.44(-5.14%)
May 17, 2019 8.895 9.136 8.469 8.469 5,800,920 -0.53(-5.91%)
May 16, 2019 9.252 9.330 8.972 9.001 4,281,664 -0.18(-2.00%)
May 15, 2019 8.943 9.214 8.895 9.185 3,565,728 +0.14(+1.50%)
May 14, 2019 8.866 9.189 8.827 9.049 5,036,316 +0.26(+2.97%)
May 13, 2019 9.194 9.194 8.730 8.788 5,736,198 -0.48(-5.21%)
May 10, 2019 9.204 9.330 8.962 9.272 5,613,910 +0.01(+0.10%)
May 09, 2019 9.185 9.339 8.895 9.262 7,369,755 +0.01(+0.10%)
May 08, 2019 9.078 9.417 9.059 9.252 6,470,912 +0.15(+1.70%)
May 07, 2019 8.837 9.214 8.629 9.098 11,537,900 +0.15(+1.62%)
May 06, 2019 8.653 9.011 8.580 8.953 8,840,437 +0.13(+1.42%)
May 03, 2019 8.546 8.948 8.455 8.827 8,726,153 +0.38(+4.46%)
May 02, 2019 8.604 8.653 8.208 8.450 12,496,812 -0.28(-3.21%)
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.