Indicators

Range Resources (NY: RRC )

35.25 -1.01 (-2.79%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.87	18.91	18.56	18.76	5,462,725	-0.14(-0.76%)
Sep 28, 2017	19.54	19.57	18.65	18.90	9,187,262	-0.66(-3.38%)
Sep 27, 2017		19.58	18.94	19.57	8,035,152	+0.60(+3.19%)
Sep 26, 2017	18.37	18.99	18.25	18.96	5,246,054	+0.53(+2.86%)
Sep 25, 2017	18.22	18.50	18.20	18.43	7,656,345	+0.30(+1.64%)
Sep 22, 2017	17.99	18.23	17.89	18.14	4,341,506	+0.12(+0.64%)
Sep 21, 2017	18.24	18.33	17.82	18.02	5,353,617	-0.44(-2.39%)
Sep 20, 2017	18.32	18.90	18.15	18.46	10,689,158	+0.21(+1.16%)
Sep 19, 2017	18.40	18.44	18.06	18.25	5,466,084	-0.10(-0.52%)
Sep 18, 2017	17.75	18.51	17.75	18.35	6,957,772	+0.58(+3.24%)
Sep 15, 2017	17.96	18.02	17.61	17.77	13,741,782	-0.23(-1.28%)
Sep 14, 2017	17.60	18.07	17.49	18.00	10,341,807	+0.53(+3.02%)
Sep 13, 2017	17.35	17.76	17.28	17.48	7,052,419	+0.32(+1.84%)
Sep 12, 2017	16.38	17.58	16.29	17.16	9,564,356	+0.91(+5.60%)
Sep 11, 2017	15.89	16.46	15.85	16.25	9,157,261	+0.37(+2.35%)
Sep 08, 2017	16.83	16.85	15.32	15.88	14,985,596	-1.27(-7.43%)
Sep 07, 2017	17.50	17.60	17.10	17.15	4,517,369	-0.39(-2.24%)
Sep 06, 2017	17.41	17.71	17.35	17.54	6,975,591	+0.35(+2.06%)
Sep 05, 2017	17.24	17.68	17.05	17.19	6,400,497	+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.