Range Resources (NY: RRC )

35.53 -1.38 (-3.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.97 11.03 10.78 10.89 5,353,023 +0.03(+0.27%)
Mar 28, 2019 10.42 10.92 10.24 10.86 5,897,969 +0.43(+4.09%)
Mar 27, 2019 10.66 10.71 10.34 10.43 5,103,556 -0.28(-2.62%)
Mar 26, 2019 10.77 10.94 10.52 10.72 6,079,220 +0.09(+0.82%)
Mar 25, 2019 10.47 10.74 10.25 10.63 5,387,015 +0.10(+0.92%)
Mar 22, 2019 10.92 10.94 10.37 10.53 5,064,125 -0.58(-5.23%)
Mar 21, 2019 10.98 11.18 10.92 11.11 5,807,477 +0.16(+1.42%)
Mar 20, 2019 10.37 11.11 10.33 10.96 6,250,862 +0.53(+5.11%)
Mar 19, 2019 10.73 10.75 10.37 10.42 4,529,530 -0.12(-1.10%)
Mar 18, 2019 10.23 10.56 10.22 10.54 4,457,318 +0.35(+3.42%)
Mar 15, 2019 10.40 10.49 10.10 10.19 10,823,917 -0.36(-3.40%)
Mar 14, 2019 10.44 10.62 10.44 10.55 5,602,469 +0.10(+0.93%)
Mar 13, 2019 10.16 10.50 10.13 10.45 8,003,948 +0.41(+4.04%)
Mar 12, 2019 9.603 10.08 9.579 10.05 6,195,466 +0.52(+5.48%)
Mar 11, 2019 9.506 9.632 9.380 9.526 5,805,807 +0.06(+0.61%)
Mar 08, 2019 9.835 9.864 9.458 9.468 6,354,919 -0.47(-4.77%)
Mar 07, 2019 10.30 10.30 9.912 9.941 6,020,184 -0.31(-3.02%)
Mar 06, 2019 10.50 10.54 10.20 10.25 5,441,734 -0.34(-3.20%)
Mar 05, 2019 10.77 10.77 10.48 10.59 7,265,155 -0.17(-1.62%)
Mar 04, 2019 10.54 10.93 10.52 10.76 9,025,304 +0.18(+1.74%)
Mar 01, 2019 10.43 10.71 10.35 10.58 10,355,490 +0.23(+2.24%)
Feb 28, 2019 10.05 10.38 9.787 10.35 13,124,060 +0.33(+3.28%)
Feb 27, 2019 10.25 10.68 9.990 10.02 9,984,484 -0.23(-2.26%)
Feb 26, 2019 10.84 11.27 10.01 10.25 15,390,345 -0.40(-3.72%)
Feb 25, 2019 10.21 10.78 10.15 10.65 9,567,380 +0.39(+3.77%)
Feb 22, 2019 10.52 10.61 10.22 10.26 5,323,754 -0.21(-2.03%)
Feb 21, 2019 10.69 10.72 10.41 10.47 5,307,476 -0.24(-2.26%)
Feb 20, 2019 10.56 10.90 10.52 10.71 7,077,007 +0.18(+1.74%)
Feb 19, 2019 10.50 10.69 10.41 10.53 4,779,438 +0.02(+0.18%)
Feb 15, 2019 10.16 10.53 10.13 10.51 6,240,448 +0.47(+4.72%)
Feb 14, 2019 10.01 10.18 9.932 10.04 4,910,665 -0.01(-0.10%)
Feb 13, 2019 10.05 10.32 10.03 10.05 5,753,664 -0.02(-0.19%)
Feb 12, 2019 10.19 10.46 10.01 10.07 9,591,163 +0.06(+0.58%)
Feb 11, 2019 9.206 10.08 9.158 10.01 13,690,460 +0.88(+9.64%)
Feb 08, 2019 9.264 9.366 8.926 9.129 15,434,379 -0.21(-2.28%)
Feb 07, 2019 9.729 9.767 9.235 9.342 10,683,804 -0.46(-4.73%)
Feb 06, 2019 10.35 10.35 9.767 9.806 10,983,102 -0.56(-5.41%)
Feb 05, 2019 10.50 10.60 10.37 10.37 5,148,393 -0.16(-1.56%)
Feb 04, 2019 10.51 10.70 10.28 10.53 4,774,270 -0.06(-0.55%)
Feb 01, 2019 10.64 10.83 10.50 10.59 5,509,161 -0.08(-0.73%)
Jan 31, 2019 11.40 11.40 10.57 10.67 7,595,783 -0.71(-6.21%)
Jan 30, 2019 11.01 11.42 10.99 11.37 7,341,701 +0.42(+3.79%)
Jan 29, 2019 10.97 11.03 10.75 10.96 4,918,774 +0.06(+0.53%)
Jan 28, 2019 10.69 11.00 10.60 10.90 6,196,619 +0.00(+0.00%)
Jan 25, 2019 10.49 10.98 10.47 10.90 6,469,803 +0.44(+4.26%)
Jan 24, 2019 10.21 10.55 10.11 10.45 9,431,665 +0.21(+2.08%)
Jan 23, 2019 10.63 10.65 10.03 10.24 8,187,480 -0.28(-2.66%)
Jan 22, 2019 10.99 10.99 10.45 10.52 10,691,429 -0.65(-5.80%)
Jan 18, 2019 11.26 11.39 10.99 11.17 9,397,330 +0.03(+0.26%)
Jan 17, 2019 11.24 11.35 11.06 11.14 6,886,932 -0.18(-1.62%)
Jan 16, 2019 11.35 11.63 11.30 11.32 6,218,675 -0.03(-0.26%)
Jan 15, 2019 11.51 11.74 11.27 11.35 7,260,674 -0.13(-1.10%)
Jan 14, 2019 11.04 11.52 11.04 11.48 9,710,012 +0.36(+3.22%)
Jan 11, 2019 10.91 11.21 10.76 11.12 5,529,946 +0.06(+0.52%)
Jan 10, 2019 11.02 11.19 10.79 11.06 6,313,715 -0.15(-1.38%)
Jan 09, 2019 10.74 11.26 10.69 11.22 12,121,405 +0.58(+5.45%)
Jan 08, 2019 10.83 11.01 10.55 10.64 7,465,311 -0.13(-1.17%)
Jan 07, 2019 10.48 10.96 10.37 10.76 9,514,147 +0.43(+4.12%)
Jan 04, 2019 9.816 10.40 9.700 10.34 10,306,373 +0.72(+7.44%)
Jan 03, 2019 9.584 9.912 9.380 9.622 6,056,700 -0.01(-0.10%)
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.