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 (%)
Sep 30, 2008 38.30 40.19 37.40 40.19 3,300,225 +2.88(+7.71%)
Sep 29, 2008 43.56 43.56 35.95 37.31 5,561,834 -7.34(-16.44%)
Sep 26, 2008 44.27 45.13 43.03 44.65 0 -0.55(-1.22%)
Sep 25, 2008 45.17 46.18 43.81 45.20 4,253,197 +0.29(+0.65%)
Sep 24, 2008 47.08 47.62 44.48 44.91 3,306,518 -1.81(-3.87%)
Sep 23, 2008 46.88 49.60 46.07 46.72 4,856,409 -0.29(-0.62%)
Sep 22, 2008 49.77 49.87 47.00 47.01 2,794,728 -1.82(-3.72%)
Sep 19, 2008 47.28 51.04 44.83 48.83 0 +2.44(+5.25%)
Sep 18, 2008 43.83 46.60 42.65 46.39 6,223,785 +3.76(+8.82%)
Sep 17, 2008 40.74 44.52 38.60 42.63 6,560,831 +1.83(+4.48%)
Sep 16, 2008 37.75 41.25 35.00 40.80 7,106,743 +1.83(+4.69%)
Sep 15, 2008 39.38 40.34 38.19 38.98 4,477,983 -2.28(-5.52%)
Sep 12, 2008 39.67 41.73 39.30 41.25 3,705,951 +1.51(+3.80%)
Sep 11, 2008 38.28 40.22 36.84 39.74 4,207,612 +0.87(+2.24%)
Sep 10, 2008 35.98 39.35 35.98 38.87 4,990,423 +3.30(+9.28%)
Sep 09, 2008 38.34 39.44 35.31 35.57 6,154,295 -4.41(-11.02%)
Sep 08, 2008 42.41 42.88 39.77 39.98 4,532,963 -1.56(-3.75%)
Sep 05, 2008 41.10 42.36 39.18 41.54 0 +0.08(+0.20%)
Sep 04, 2008 39.28 41.71 38.10 41.45 5,847,059 +2.17(+5.54%)
Sep 03, 2008 39.90 40.95 38.22 39.28 3,107,628 -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.