Skip to main content

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 23.74 25.03 23.65 24.78 4,657,297 +0.68(+2.81%)
Sep 29, 2022 24.04 24.37 23.40 24.11 5,115,867 -0.26(-1.09%)
Sep 28, 2022 23.28 24.53 23.28 24.37 3,738,877 +1.13(+4.85%)
Sep 27, 2022 23.64 24.07 22.94 23.24 6,472,517 -0.05(-0.21%)
Sep 26, 2022 24.55 24.64 23.08 23.29 9,539,576 -1.24(-5.04%)
Sep 23, 2022 25.70 25.90 24.08 24.53 8,812,375 -2.38(-8.86%)
Sep 22, 2022 29.06 29.25 26.85 26.91 4,747,548 -1.59(-5.58%)
Sep 21, 2022 30.23 30.29 28.48 28.50 2,650,073 -0.80(-2.74%)
Sep 20, 2022 29.76 29.80 28.81 29.30 2,761,691 -0.44(-1.48%)
Sep 19, 2022 28.13 29.88 28.03 29.75 2,670,009 +0.62(+2.12%)
Sep 16, 2022 30.63 30.70 28.43 29.13 10,329,020 -1.69(-5.48%)
Sep 15, 2022 31.29 31.63 30.53 30.82 3,297,638 -1.52(-4.70%)
Sep 14, 2022 31.71 33.08 31.41 32.34 3,477,123 +1.54(+5.00%)
Sep 13, 2022 30.81 31.68 30.66 30.80 3,071,957 -0.52(-1.66%)
Sep 12, 2022 30.86 31.55 30.55 31.31 2,844,879 +0.87(+2.86%)
Sep 09, 2022 30.46 30.99 30.19 30.44 3,104,811 +0.58(+1.93%)
Sep 08, 2022 29.84 30.08 29.07 29.87 2,788,560 +0.34(+1.16%)
Sep 07, 2022 29.56 30.00 29.08 29.52 4,534,452 -0.68(-2.24%)
Sep 06, 2022 30.99 31.39 30.15 30.20 3,926,607 -1.28(-4.07%)
Sep 02, 2022 32.13 32.42 30.86 31.48 3,018,285 +0.21(+0.66%)
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.