Indicators

Range Resources (NY: RRC )

33.03 +0.28 (+0.85%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.81	18.86	18.51	18.71	5,478,257	-0.14(-0.76%)
Sep 28, 2017	19.48	19.52	18.59	18.85	9,213,384	-0.66(-3.38%)
Sep 27, 2017		19.52	18.89	19.51	8,057,999	+0.60(+3.18%)
Sep 26, 2017	18.32	18.94	18.20	18.91	5,260,970	+0.53(+2.86%)
Sep 25, 2017	18.17	18.45	18.15	18.38	7,678,114	+0.30(+1.64%)
Sep 22, 2017	17.94	18.18	17.84	18.09	4,353,851	+0.11(+0.64%)
Sep 21, 2017	18.19	18.28	17.77	17.97	5,368,839	-0.44(-2.39%)
Sep 20, 2017	18.27	18.85	18.10	18.41	10,719,550	+0.21(+1.16%)
Sep 19, 2017	18.34	18.39	18.01	18.20	5,481,626	-0.10(-0.52%)
Sep 18, 2017	17.70	18.46	17.70	18.30	6,977,555	+0.57(+3.24%)
Sep 15, 2017	17.90	17.97	17.56	17.72	13,780,854	-0.23(-1.28%)
Sep 14, 2017	17.55	18.02	17.44	17.95	10,371,212	+0.53(+3.02%)
Sep 13, 2017	17.30	17.71	17.23	17.43	7,072,471	+0.32(+1.84%)
Sep 12, 2017	16.34	17.53	16.24	17.11	9,591,551	+0.91(+5.60%)
Sep 11, 2017	15.84	16.41	15.80	16.20	9,183,299	+0.37(+2.35%)
Sep 08, 2017	16.79	16.81	15.27	15.83	15,028,205	-1.27(-7.43%)
Sep 07, 2017	17.45	17.55	17.05	17.10	4,530,214	-0.39(-2.24%)
Sep 06, 2017	17.36	17.66	17.30	17.49	6,995,425	+0.35(+2.06%)
Sep 05, 2017	17.19	17.63	17.01	17.14	6,418,696	+0.10(+0.56%)

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.