Skip to main content

Range Resources (NY: RRC )

33.64 -0.82 (-2.38%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.30 40.19 37.40 40.18 3,300,475 +2.88(+7.71%)
Sep 29, 2008 43.56 43.56 35.95 37.30 5,562,256 -7.34(-16.44%)
Sep 26, 2008 44.27 45.12 43.02 44.64 0 -0.55(-1.22%)
Sep 25, 2008 45.17 46.17 43.81 45.20 4,253,520 +0.29(+0.65%)
Sep 24, 2008 47.08 47.62 44.48 44.91 3,306,769 -1.81(-3.87%)
Sep 23, 2008 46.87 49.59 46.07 46.72 4,856,778 -0.29(-0.62%)
Sep 22, 2008 49.77 49.86 47.00 47.01 2,794,941 -1.82(-3.72%)
Sep 19, 2008 47.28 51.04 44.82 48.82 0 +2.44(+5.25%)
Sep 18, 2008 43.83 46.59 42.65 46.39 6,224,258 +3.76(+8.82%)
Sep 17, 2008 40.74 44.51 38.60 42.63 6,561,329 +1.83(+4.48%)
Sep 16, 2008 37.75 41.25 35.00 40.80 7,107,283 +1.83(+4.69%)
Sep 15, 2008 39.38 40.34 38.19 38.97 4,478,323 -2.28(-5.52%)
Sep 12, 2008 39.67 41.73 39.30 41.25 3,706,233 +1.51(+3.80%)
Sep 11, 2008 38.28 40.22 36.84 39.74 4,207,932 +0.87(+2.24%)
Sep 10, 2008 35.97 39.35 35.97 38.87 4,990,802 +3.30(+9.28%)
Sep 09, 2008 38.34 39.44 35.31 35.57 6,154,762 -4.41(-11.02%)
Sep 08, 2008 42.40 42.87 39.77 39.98 4,533,307 -1.56(-3.75%)
Sep 05, 2008 41.10 42.36 39.18 41.53 0 +0.08(+0.20%)
Sep 04, 2008 39.27 41.71 38.10 41.45 5,847,503 +2.17(+5.54%)
Sep 03, 2008 39.90 40.95 38.21 39.27 3,107,864 -0.82(-2.03%)
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.