Range Resources (NY: RRC )

30.61 +0.10 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 42.74 44.58 41.96 43.95 4,487,115 +0.74(+1.71%)
Jan 29, 2015 45.03 45.45 42.67 43.21 4,669,343 -1.42(-3.17%)
Jan 28, 2015 46.41 46.44 44.41 44.63 2,668,750 -2.18(-4.65%)
Jan 27, 2015 46.90 47.77 45.89 46.80 1,860,994 -0.24(-0.50%)
Jan 26, 2015 46.45 47.18 45.89 47.04 2,240,140 +0.84(+1.81%)
Jan 23, 2015 46.73 47.85 46.15 46.20 2,000,972 -0.37(-0.80%)
Jan 22, 2015 47.33 47.67 45.62 46.58 2,478,150 -0.69(-1.47%)
Jan 21, 2015 46.33 47.94 46.29 47.27 2,069,935 +1.36(+2.96%)
Jan 20, 2015 45.86 46.08 44.47 45.91 3,254,357 -1.19(-2.52%)
Jan 16, 2015 44.67 47.23 44.60 47.10 4,927,064 +2.50(+5.60%)
Jan 15, 2015 45.55 46.62 44.52 44.60 5,141,381 -0.95(-2.09%)
Jan 14, 2015 44.86 45.67 43.85 45.55 5,736,724 +0.88(+1.98%)
Jan 13, 2015 45.44 45.83 44.08 44.67 4,494,996 -0.57(-1.26%)
Jan 12, 2015 46.94 47.24 45.14 45.24 4,830,131 -2.54(-5.31%)
Jan 09, 2015 47.42 48.48 46.76 47.77 3,357,508 +0.23(+0.48%)
Jan 08, 2015 46.79 48.00 45.98 47.54 3,262,549 +0.88(+1.89%)
Jan 07, 2015 48.62 48.72 46.19 46.66 3,287,930 -1.40(-2.91%)
Jan 06, 2015 49.18 50.25 47.12 48.06 4,253,991 -1.30(-2.64%)
Jan 05, 2015 51.85 52.17 49.35 49.36 3,841,973 -3.27(-6.21%)
Jan 02, 2015 50.35 52.95 50.19 52.63 2,782,843 +1.85(+3.65%)
Dec 31, 2014 50.49 50.77 50.77 50.77 3,252,224 -0.19(-0.37%)
Dec 30, 2014 53.20 53.28 50.69 50.96 3,548,246 -2.23(-4.20%)
Dec 29, 2014 52.55 53.34 52.06 53.20 3,928,064 +1.36(+2.62%)
Dec 26, 2014 53.22 53.72 51.32 51.84 2,460,072 -1.10(-2.08%)
Dec 24, 2014 53.79 52.94 52.94 52.94 1,371,357 -1.21(-2.23%)
Dec 23, 2014 52.96 54.92 52.96 54.15 2,710,694 -0.07(-0.12%)
Dec 22, 2014 55.23 55.80 52.73 54.21 3,871,877 -2.66(-4.68%)
Dec 19, 2014 57.90 57.95 54.73 56.87 5,330,562 -0.21(-0.37%)
Dec 18, 2014 60.62 61.06 55.04 57.08 5,645,347 -1.73(-2.94%)
Dec 17, 2014 55.56 59.59 55.45 58.81 4,717,311 +3.51(+6.34%)
Dec 16, 2014 52.63 58.18 52.42 55.31 6,085,887 +2.68(+5.09%)
Dec 15, 2014 53.92 55.43 52.49 52.63 5,287,369 +1.16(+2.25%)
Dec 12, 2014 49.77 52.21 49.39 51.47 3,836,635 +1.14(+2.26%)
Dec 11, 2014 49.40 52.04 49.24 50.33 3,827,651 +0.70(+1.42%)
Dec 10, 2014 51.77 52.27 49.55 49.62 4,912,899 -3.09(-5.87%)
Dec 09, 2014 52.07 53.35 52.03 52.72 4,151,657 +0.23(+0.43%)
Dec 08, 2014 55.02 55.47 52.49 52.49 5,360,858 -3.45(-6.16%)
Dec 05, 2014 57.42 57.79 55.13 55.94 4,850,440 -1.54(-2.68%)
Dec 04, 2014 60.35 60.81 57.07 57.47 4,036,825 -3.73(-6.09%)
Dec 03, 2014 61.26 62.23 60.65 61.20 1,768,513 +0.38(+0.62%)
Dec 02, 2014 61.32 62.72 60.71 60.83 2,211,247 -1.21(-1.94%)
Dec 01, 2014 62.02 62.23 60.58 62.03 2,674,537 -0.28(-0.46%)
Nov 28, 2014 63.16 65.13 62.17 62.32 2,568,654 -2.95(-4.52%)
Nov 26, 2014 65.06 65.27 65.27 65.27 1,767,790 -0.14(-0.22%)
Nov 25, 2014 66.98 67.39 64.88 65.41 1,975,856 -1.59(-2.37%)
Nov 24, 2014 68.12 68.12 65.99 67.00 2,344,097 -1.54(-2.24%)
Nov 21, 2014 70.33 70.68 68.05 68.53 2,163,079 -0.85(-1.23%)
Nov 20, 2014 69.04 70.69 68.68 69.39 2,080,454 +0.09(+0.14%)
Nov 19, 2014 68.32 70.43 67.73 69.29 2,222,444 +1.46(+2.16%)
Nov 18, 2014 68.31 69.05 67.13 67.83 1,967,932 -0.87(-1.27%)
Nov 17, 2014 67.98 69.42 67.45 68.70 2,570,872 +0.44(+0.64%)
Nov 14, 2014 67.29 68.67 67.15 68.27 2,276,603 +1.15(+1.71%)
Nov 13, 2014 67.88 68.26 66.55 67.12 2,410,391 -1.51(-2.20%)
Nov 12, 2014 69.62 69.76 68.48 68.63 1,859,769 -1.60(-2.28%)
Nov 11, 2014 68.27 70.50 67.54 70.23 2,281,422 +1.53(+2.22%)
Nov 10, 2014 70.11 70.85 68.08 68.70 2,334,397 -0.67(-0.97%)
Nov 07, 2014 68.90 70.60 68.62 69.38 2,828,167 +0.28(+0.40%)
Nov 06, 2014 66.28 69.24 65.59 69.10 3,353,316 +2.58(+3.88%)
Nov 05, 2014 64.26 66.86 63.73 66.52 2,749,022 +2.66(+4.16%)
Nov 04, 2014 62.62 64.16 62.13 63.86 2,453,906 +0.48(+0.76%)
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.