Skip to main content

Range Resources (NY: RRC )

30.03 -1.46 (-4.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.66 32.07 31.23 31.68 4,573 -0.27(-0.85%)
Aug 30, 2010 31.63 32.48 31.63 31.96 3,172,549 +0.25(+0.80%)
Aug 27, 2010 31.29 31.78 30.48 31.70 3,606,410 +0.87(+2.82%)
Aug 26, 2010 30.92 31.69 30.63 30.83 4,347,265 +0.12(+0.40%)
Aug 25, 2010 31.01 31.25 30.20 30.71 26,039 -0.55(-1.77%)
Aug 24, 2010 31.39 31.73 30.81 31.26 226 -0.56(-1.77%)
Aug 23, 2010 31.57 31.92 31.38 31.82 3,795,007 +0.49(+1.55%)
Aug 20, 2010 32.09 32.09 31.22 31.34 4,442,266 -1.03(-3.18%)
Aug 19, 2010 32.75 32.86 32.04 32.37 226 -0.50(-1.51%)
Aug 18, 2010 33.46 33.46 32.55 32.86 3,823,996 -0.76(-2.26%)
Aug 17, 2010 33.59 33.93 32.98 33.62 4,064,657 +0.81(+2.45%)
Aug 16, 2010 33.12 33.30 32.68 32.82 4,397,934 -0.57(-1.71%)
Aug 13, 2010 33.39 34.52 33.36 33.39 2,559,228 -0.63(-1.84%)
Aug 12, 2010 33.81 34.43 33.48 34.02 2,739,444 -0.12(-0.36%)
Aug 11, 2010 35.25 35.37 33.85 34.14 8,063 -1.50(-4.20%)
Aug 10, 2010 35.63 36.24 35.51 35.63 427 -0.70(-1.93%)
Aug 09, 2010 36.42 36.51 35.95 36.34 2,035,839 +0.21(+0.57%)
Aug 06, 2010 36.13 36.69 35.73 36.13 3,865,300 -0.67(-1.83%)
Aug 05, 2010 36.70 37.05 36.38 36.81 3,135,802 -0.14(-0.38%)
Aug 04, 2010 36.59 37.11 36.29 36.95 213 +0.68(+1.88%)
Aug 03, 2010 35.78 36.80 35.58 36.26 5,528,794 +0.47(+1.31%)
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.