Range Resources (NY: RRC )

34.43 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 38.44 38.95 38.07 38.20 990,446 -0.08(-0.22%)
Sep 27, 2007 38.16 38.46 37.97 38.28 540,678 +0.33(+0.87%)
Sep 26, 2007 37.39 38.22 37.38 37.95 788,822 +0.25(+0.67%)
Sep 25, 2007 37.93 38.10 37.46 37.70 1,260,412 -0.70(-1.81%)
Sep 24, 2007 39.14 39.33 38.20 38.39 805,855 -0.75(-1.92%)
Sep 21, 2007 38.56 39.30 38.54 39.14 973,626 +0.59(+1.54%)
Sep 20, 2007 38.45 38.76 37.88 38.55 1,090,619 +0.10(+0.27%)
Sep 19, 2007 38.51 38.91 37.86 38.45 1,326,307 +0.10(+0.27%)
Sep 18, 2007 37.81 38.47 37.07 38.35 1,107,332 +0.54(+1.42%)
Sep 17, 2007 37.69 38.05 37.50 37.81 924,977 +0.12(+0.32%)
Sep 14, 2007 37.39 38.21 37.21 37.69 892,934 +0.30(+0.80%)
Sep 13, 2007 37.69 38.28 37.34 37.39 1,049,208 -0.49(-1.29%)
Sep 12, 2007 36.64 38.04 36.64 37.88 1,514,092 +1.05(+2.86%)
Sep 11, 2007 36.18 37.27 35.70 36.82 1,088,490 +0.99(+2.75%)
Sep 10, 2007 36.08 36.17 34.78 35.84 1,064,431 -0.33(-0.91%)
Sep 07, 2007 35.97 36.63 35.36 36.17 1,274,145 -0.74(-2.01%)
Sep 06, 2007 36.65 37.33 36.65 36.91 2,650,486 +0.26(+0.72%)
Sep 05, 2007 35.49 36.72 35.49 36.65 1,674,518 +1.06(+2.98%)
Sep 04, 2007 34.19 35.74 34.07 35.58 842,794 +1.47(+4.32%)
Aug 31, 2007 34.34 35.01 34.01 34.11 1,420,413 +0.34(+1.00%)
Aug 30, 2007 33.26 34.20 33.26 33.77 1,015,249 -0.04(-0.11%)
Aug 29, 2007 33.27 33.93 33.06 33.81 1,234,331 +1.01(+3.06%)
Aug 28, 2007 33.44 33.91 32.67 32.80 1,222,515 -1.13(-3.32%)
Aug 27, 2007 34.21 34.27 33.36 33.93 1,288,820 -0.41(-1.20%)
Aug 24, 2007 33.52 34.34 32.37 34.34 1,036,221 +1.19(+3.60%)
Aug 23, 2007 33.67 33.75 32.67 33.15 1,047,611 -0.10(-0.31%)
Aug 22, 2007 33.41 33.84 32.72 33.25 1,511,324 +0.10(+0.31%)
Aug 21, 2007 33.20 33.35 32.48 33.15 1,410,406 -0.23(-0.70%)
Aug 20, 2007 32.71 33.94 31.94 33.39 1,875,928 -0.15(-0.45%)
Aug 17, 2007 34.64 34.64 33.01 33.54 1,897,113 +0.44(+1.33%)
Aug 16, 2007 33.22 33.74 31.26 33.09 2,796,647 -0.61(-1.81%)
Aug 15, 2007 34.90 35.53 33.49 33.70 1,427,207 -0.92(-2.66%)
Aug 14, 2007 35.29 36.01 34.46 34.63 1,710,180 -1.10(-3.08%)
Aug 13, 2007 36.81 36.96 35.39 35.72 1,740,413 -0.80(-2.19%)
Aug 10, 2007 36.20 36.95 35.11 36.52 2,189,967 -0.61(-1.64%)
Aug 09, 2007 36.45 38.50 32.81 37.13 2,567,239 +0.69(+1.88%)
Aug 08, 2007 36.11 38.23 35.82 36.45 2,733,094 +0.64(+1.78%)
Aug 07, 2007 33.79 36.27 33.30 35.81 2,560,252 +2.02(+5.98%)
Aug 06, 2007 33.32 33.82 31.61 33.79 2,452,881 +0.18(+0.53%)
Aug 03, 2007 34.03 34.73 33.55 33.61 2,093,946 -1.12(-3.22%)
Aug 02, 2007 35.18 35.55 34.13 34.73 1,688,147 -0.15(-0.43%)
Aug 01, 2007 34.81 35.90 33.67 34.88 2,381,010 -0.01(-0.03%)
Jul 31, 2007 35.79 36.44 34.72 34.89 2,361,759 -0.43(-1.22%)
Jul 30, 2007 34.05 35.53 34.05 35.32 2,793,211 +1.31(+3.84%)
Jul 27, 2007 34.76 34.93 33.36 34.01 3,348,502 -0.28(-0.82%)
Jul 26, 2007 34.31 35.16 33.39 34.30 2,548,183 -0.01(-0.03%)
Jul 25, 2007 34.39 34.60 33.32 34.31 1,797,174 +0.12(+0.36%)
Jul 24, 2007 35.19 35.35 33.86 34.18 2,457,384 -1.89(-5.23%)
Jul 23, 2007 36.82 37.00 35.85 36.07 1,996,330 -0.97(-2.61%)
Jul 20, 2007 38.01 38.15 36.44 37.04 1,511,137 -0.97(-2.55%)
Jul 19, 2007 37.89 38.21 37.09 38.01 1,232,628 +0.24(+0.65%)
Jul 18, 2007 36.69 37.88 36.47 37.76 1,774,691 +1.24(+3.40%)
Jul 17, 2007 35.70 37.83 35.47 36.52 2,662,835 +1.47(+4.18%)
Jul 16, 2007 35.60 35.83 34.60 35.06 1,215,863 -0.77(-2.15%)
Jul 13, 2007 35.82 36.54 35.61 35.83 1,037,072 +0.05(+0.13%)
Jul 12, 2007 36.31 36.49 35.54 35.78 2,070,898 -0.36(-0.99%)
Jul 11, 2007 35.98 36.21 35.55 36.14 810,006 -0.08(-0.23%)
Jul 10, 2007 36.30 36.80 36.10 36.22 1,749,781 -0.14(-0.39%)
Jul 09, 2007 36.26 36.67 35.91 36.36 1,221,770 +0.22(+0.60%)
Jul 06, 2007 36.64 37.11 35.94 36.15 977,032 -0.27(-0.75%)
Jul 05, 2007 36.25 36.65 36.15 36.42 1,663,127 +0.40(+1.12%)
Jul 03, 2007 35.38 36.18 35.28 36.02 812,242 +0.76(+2.16%)
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.