Skip to main content

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 30.96 31.17 30.34 31.12 3,599,274 +0.16(+0.51%)
Jul 28, 2023 30.69 31.38 30.66 30.96 2,977,807 +0.67(+2.22%)
Jul 27, 2023 30.87 31.09 30.18 30.29 3,527,860 -0.50(-1.64%)
Jul 26, 2023 29.67 31.20 29.49 30.80 4,004,427 +0.80(+2.67%)
Jul 25, 2023 30.07 30.57 29.03 29.99 5,482,587 +0.10(+0.33%)
Jul 24, 2023 29.69 30.00 29.38 29.90 3,067,472 +0.19(+0.63%)
Jul 21, 2023 30.08 30.12 29.61 29.71 2,408,424 -0.20(-0.66%)
Jul 20, 2023 30.11 30.39 29.75 29.91 3,017,456 +0.38(+1.27%)
Jul 19, 2023 29.72 30.05 29.28 29.53 2,334,711 -0.04(-0.13%)
Jul 18, 2023 28.89 30.18 28.67 29.57 5,020,672 +0.97(+3.39%)
Jul 17, 2023 27.94 28.96 27.64 28.60 2,633,904 +0.54(+1.94%)
Jul 14, 2023 28.86 29.03 28.00 28.05 3,232,165 -0.79(-2.75%)
Jul 13, 2023 29.27 29.70 28.84 28.85 2,643,327 -0.44(-1.49%)
Jul 12, 2023 29.32 29.80 29.07 29.28 3,546,668 -0.11(-0.37%)
Jul 11, 2023 28.89 29.57 28.70 29.39 3,143,784 +0.67(+2.34%)
Jul 10, 2023 28.17 28.73 28.01 28.72 2,049,481 +0.50(+1.79%)
Jul 07, 2023 27.51 29.02 27.51 28.21 4,025,977 +0.43(+1.53%)
Jul 06, 2023 28.79 28.96 27.37 27.79 2,792,889 -1.26(-4.33%)
Jul 05, 2023 29.37 29.37 28.83 29.04 1,940,419 +0.00(+0.00%)
Jul 03, 2023 28.94 29.29 28.77 29.04 1,023,856 -0.07(-0.24%)
Jun 30, 2023 29.40 29.53 28.93 29.11 2,147,157 +0.06(+0.20%)
Jun 29, 2023 28.31 29.10 28.04 29.05 2,361,700 +0.71(+2.52%)
Jun 28, 2023 28.39 28.50 27.88 28.34 3,054,428 +0.09(+0.32%)
Jun 27, 2023 27.87 28.54 27.26 28.25 2,922,428 +0.27(+0.96%)
Jun 26, 2023 27.93 28.52 27.85 27.98 2,969,934 +0.16(+0.57%)
Jun 23, 2023 27.93 28.05 27.52 27.83 5,835,031 -0.66(-2.33%)
Jun 22, 2023 28.40 28.68 28.01 28.49 2,962,591 -0.23(-0.79%)
Jun 21, 2023 28.35 28.86 27.91 28.72 5,908,696 +0.41(+1.43%)
Jun 20, 2023 28.21 28.49 27.81 28.31 4,106,091 +0.10(+0.35%)
Jun 16, 2023 27.66 28.52 27.53 28.21 6,738,964 +0.75(+2.74%)
Jun 15, 2023 26.16 27.55 26.03 27.46 5,837,520 +1.66(+6.45%)
Jun 14, 2023 26.93 26.94 25.56 25.80 4,766,905 -1.00(-3.72%)
Jun 13, 2023 27.44 27.66 26.71 26.79 3,908,757 -0.21(-0.77%)
Jun 12, 2023 27.64 27.76 26.83 27.00 4,320,164 -1.12(-3.97%)
Jun 09, 2023 28.05 28.42 27.92 28.12 3,307,686 -0.20(-0.70%)
Jun 08, 2023 28.23 28.42 27.65 28.31 2,791,895 -0.06(-0.21%)
Jun 07, 2023 27.62 28.61 27.49 28.37 5,164,676 +1.16(+4.28%)
Jun 06, 2023 26.31 27.37 26.26 27.21 4,772,749 +0.48(+1.81%)
Jun 05, 2023 27.86 28.38 26.72 26.72 3,440,569 -1.00(-3.60%)
Jun 02, 2023 27.38 28.06 27.03 27.72 3,335,266 +0.98(+3.65%)
Jun 01, 2023 27.05 27.21 26.72 26.74 3,570,140 -0.28(-1.02%)
May 31, 2023 26.86 27.25 26.76 27.02 4,795,276 -0.18(-0.65%)
May 30, 2023 28.02 28.07 26.43 27.20 7,100,573 -1.44(-5.03%)
May 26, 2023 29.02 29.16 27.96 28.64 4,794,135 -0.38(-1.29%)
May 25, 2023 28.91 29.43 28.78 29.01 6,953,027 -0.40(-1.38%)
May 24, 2023 29.14 29.46 28.60 29.42 5,131,176 +0.55(+1.92%)
May 23, 2023 29.49 29.54 28.81 28.87 4,345,823 -0.38(-1.28%)
May 22, 2023 28.46 29.29 28.41 29.24 4,350,527 +0.29(+0.99%)
May 19, 2023 29.70 29.88 28.57 28.95 8,501,642 -0.16(-0.54%)
May 18, 2023 27.12 29.17 26.90 29.11 7,611,955 +1.94(+7.16%)
May 17, 2023 27.12 27.33 26.74 27.17 3,652,589 +0.33(+1.21%)
May 16, 2023 26.97 27.48 26.80 26.84 5,373,130 -0.20(-0.73%)
May 15, 2023 26.42 27.05 26.32 27.04 5,684,953 +1.00(+3.83%)
May 12, 2023 25.05 26.18 24.68 26.04 4,941,373 +1.29(+5.23%)
May 11, 2023 24.43 24.84 24.30 24.75 2,441,970 +0.00(+0.00%)
May 10, 2023 25.21 25.33 24.55 24.75 2,816,227 -0.46(-1.84%)
May 09, 2023 24.93 25.56 24.79 25.21 3,773,431 +0.04(+0.16%)
May 08, 2023 25.75 25.76 25.02 25.17 2,624,255 +0.20(+0.79%)
May 05, 2023 24.78 25.39 24.69 24.98 4,237,806 +1.02(+4.24%)
May 04, 2023 23.91 24.31 23.61 23.96 3,212,683 +0.00(+0.00%)
May 03, 2023 24.33 24.72 23.86 23.96 4,665,963 -0.86(-3.46%)
May 02, 2023 25.11 25.37 24.49 24.82 3,777,162 -0.96(-3.72%)
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.