Range Resources (NY: RRC )

34.43 +0.08 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.19 16.31 15.93 16.12 1,504,557 -0.17(-1.03%)
Sep 29, 2005 16.48 16.49 16.07 16.29 2,621,279 -0.05(-0.28%)
Sep 28, 2005 16.04 16.40 15.84 16.33 2,185,383 +0.35(+2.22%)
Sep 27, 2005 15.39 16.01 15.16 15.98 1,899,896 +0.49(+3.15%)
Sep 26, 2005 14.61 15.60 14.59 15.49 2,138,920 +0.80(+5.46%)
Sep 23, 2005 14.69 15.05 14.51 14.69 1,760,825 -0.37(-2.44%)
Sep 22, 2005 15.46 15.70 14.68 15.06 1,628,300 -0.15(-0.99%)
Sep 21, 2005 15.55 15.76 15.20 15.21 1,363,250 +0.12(+0.77%)
Sep 20, 2005 15.18 15.31 14.89 15.09 903,724 -0.22(-1.45%)
Sep 19, 2005 15.31 15.41 14.66 15.31 2,066,590 +0.86(+5.98%)
Sep 16, 2005 14.57 14.72 14.29 14.45 1,285,172 -0.10(-0.72%)
Sep 15, 2005 14.61 14.72 14.42 14.55 1,176,917 +0.07(+0.49%)
Sep 14, 2005 14.57 14.66 14.33 14.48 1,655,284 +0.01(+0.09%)
Sep 13, 2005 14.57 14.65 14.39 14.47 1,013,735 -0.14(-0.94%)
Sep 12, 2005 14.86 14.86 14.47 14.61 1,267,928 -0.36(-2.40%)
Sep 09, 2005 14.70 15.00 14.66 14.96 1,315,349 +0.35(+2.43%)
Sep 08, 2005 14.70 14.82 14.47 14.61 978,608 +0.02(+0.11%)
Sep 07, 2005 14.49 14.74 14.36 14.59 766,249 +0.14(+0.98%)
Sep 06, 2005 14.56 14.79 14.24 14.45 960,566 -0.10(-0.72%)
Sep 02, 2005 14.91 14.92 14.36 14.56 818,940 -0.47(-3.11%)
Sep 01, 2005 15.02 15.03 14.69 15.02 1,103,150 +0.48(+3.30%)
Aug 31, 2005 14.29 14.90 14.14 14.54 1,948,755 +0.26(+1.81%)
Aug 30, 2005 13.82 14.53 13.81 14.28 1,691,209 +0.55(+3.98%)
Aug 29, 2005 13.78 13.92 13.40 13.74 1,295,870 +0.35(+2.65%)
Aug 26, 2005 13.72 13.78 13.30 13.38 619,514 -0.34(-2.49%)
Aug 25, 2005 13.66 13.78 13.57 13.72 395,818 +0.01(+0.09%)
Aug 24, 2005 13.45 13.76 13.43 13.71 1,078,241 +0.37(+2.75%)
Aug 23, 2005 13.30 13.52 13.11 13.34 593,967 +0.05(+0.41%)
Aug 22, 2005 13.36 13.49 13.13 13.29 602,429 +0.12(+0.89%)
Aug 19, 2005 12.94 13.47 12.94 13.17 830,116 +0.36(+2.84%)
Aug 18, 2005 12.57 12.94 12.53 12.81 1,084,309 -0.09(-0.68%)
Aug 17, 2005 13.44 13.80 12.81 12.90 1,209,170 -0.60(-4.45%)
Aug 16, 2005 13.84 14.05 13.46 13.50 1,121,671 -0.38(-2.77%)
Aug 15, 2005 14.31 14.31 13.71 13.88 1,158,874 -0.43(-2.98%)
Aug 12, 2005 14.35 14.43 14.05 14.31 974,776 -0.04(-0.29%)
Aug 11, 2005 14.11 14.35 14.07 14.35 2,015,815 +0.36(+2.60%)
Aug 10, 2005 13.19 14.00 13.19 13.99 1,608,022 +0.81(+6.15%)
Aug 09, 2005 13.44 13.54 13.01 13.18 1,606,425 -0.12(-0.88%)
Aug 08, 2005 13.10 13.57 13.10 13.29 1,028,744 +0.33(+2.58%)
Aug 05, 2005 13.18 13.27 12.78 12.96 620,631 -0.18(-1.40%)
Aug 04, 2005 12.88 13.36 12.88 13.14 895,102 +0.26(+2.01%)
Aug 03, 2005 13.09 13.26 12.85 12.88 905,640 -0.16(-1.25%)
Aug 02, 2005 12.80 13.05 12.65 13.05 1,292,996 +0.25(+1.96%)
Aug 01, 2005 12.85 13.01 12.80 12.80 1,007,189 +0.05(+0.36%)
Jul 29, 2005 12.80 12.92 12.70 12.75 726,332 -0.03(-0.20%)
Jul 28, 2005 12.96 13.02 12.57 12.78 867,479 -0.06(-0.49%)
Jul 27, 2005 12.86 12.88 12.58 12.84 789,880 +0.03(+0.20%)
Jul 26, 2005 12.93 12.94 12.66 12.81 547,503 -0.01(-0.10%)
Jul 25, 2005 12.91 13.06 12.69 12.83 707,491 -0.08(-0.58%)
Jul 22, 2005 12.56 12.93 12.56 12.90 1,109,058 +0.43(+3.48%)
Jul 21, 2005 12.66 12.68 12.36 12.47 938,531 -0.20(-1.58%)
Jul 20, 2005 12.69 12.87 12.40 12.67 849,915 +0.02(+0.17%)
Jul 19, 2005 12.30 12.66 12.15 12.65 1,035,291 +0.35(+2.89%)
Jul 18, 2005 12.44 12.49 12.21 12.29 783,653 -0.31(-2.45%)
Jul 15, 2005 12.88 12.94 12.50 12.60 1,354,628 -0.22(-1.73%)
Jul 14, 2005 13.31 13.31 12.53 12.82 4,504,410 +0.09(+0.69%)
Jul 13, 2005 12.76 12.83 12.63 12.73 1,736,874 +0.07(+0.56%)
Jul 12, 2005 12.51 12.73 12.44 12.66 2,162,232 +0.24(+1.95%)
Jul 11, 2005 12.23 12.42 12.07 12.42 914,102 +0.14(+1.12%)
Jul 08, 2005 12.32 12.45 12.08 12.28 1,192,405 +0.08(+0.62%)
Jul 07, 2005 11.92 12.21 11.88 12.21 1,149,933 +0.18(+1.46%)
Jul 06, 2005 12.34 12.39 11.85 12.03 1,016,450 -0.10(-0.86%)
Jul 05, 2005 11.98 12.24 11.96 12.14 1,321,417 +0.23(+1.93%)
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.