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 30, 2019	3.817	3.924	3.642	3.720	12,245,237	-0.19(-4.98%)
Sep 27, 2019	3.915	4.032	3.730	3.915	13,664,988	-0.08(-1.95%)
Sep 26, 2019	4.236	4.304	3.895	3.993	11,446,164	-0.33(-7.66%)
Sep 25, 2019	4.178	4.348	4.100	4.324	7,390,042	+0.04(+0.91%)
Sep 24, 2019	4.499	4.528	4.178	4.285	13,246,518	-0.24(-5.38%)
Sep 23, 2019	4.567	4.664	4.304	4.528	15,247,947	-0.09(-1.90%)
Sep 20, 2019	4.577	4.733	4.446	4.616	49,449,512	+0.08(+1.72%)
Sep 19, 2019	4.918	5.035	4.489	4.538	18,479,930	-0.33(-6.80%)
Sep 18, 2019	4.957	5.132	4.830	4.869	17,041,636	-0.18(-3.47%)
Sep 17, 2019	4.918	5.463	4.750	5.044	26,210,306	+0.01(+0.19%)
Sep 16, 2019	5.122	5.609	4.626	5.035	29,377,204	+0.53(+11.66%)
Sep 13, 2019	4.304	4.577	4.153	4.509	13,169,605	+0.24(+5.71%)
Sep 12, 2019	4.421	4.616	4.246	4.265	13,719,419	-0.31(-6.81%)
Sep 11, 2019	4.412	4.921	4.373	4.577	18,201,048	+0.20(+4.66%)
Sep 10, 2019	4.645	5.033	4.334	4.373	21,576,342	-0.07(-1.53%)
Sep 09, 2019	3.888	4.480	3.879	4.441	23,236,338	+0.63(+16.54%)
Sep 06, 2019	3.976	4.024	3.685	3.811	16,818,216	-0.23(-5.76%)
Sep 05, 2019	3.879	4.228	3.854	4.044	11,555,046	+0.20(+5.30%)
Sep 04, 2019	3.665	3.879	3.588	3.840	12,517,507	+0.26(+7.32%)

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.