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 30, 2016 36.28 37.14 35.84 37.11 4,618,600 +1.14(+3.17%)
Sep 29, 2016 36.69 37.04 35.59 35.97 4,448,481 -1.02(-2.74%)
Sep 28, 2016 35.86 37.35 35.20 36.99 6,412,796 +1.58(+4.46%)
Sep 27, 2016 36.35 36.35 35.19 35.41 4,558,026 -1.49(-4.05%)
Sep 26, 2016 36.87 37.66 36.70 36.90 3,617,626 +0.35(+0.97%)
Sep 23, 2016 36.71 37.44 35.84 36.54 4,813,230 -0.16(-0.44%)
Sep 22, 2016 37.01 37.39 36.22 36.71 4,803,594 +0.07(+0.18%)
Sep 21, 2016 35.67 36.71 35.39 36.64 8,758,097 +1.61(+4.59%)
Sep 20, 2016 35.94 36.13 35.03 35.03 7,423,701 -0.55(-1.53%)
Sep 19, 2016 36.39 36.39 35.42 35.58 5,846,156 -0.22(-0.62%)
Sep 16, 2016 36.27 36.77 35.39 35.80 16,079,765 -1.91(-5.05%)
Sep 15, 2016 37.63 38.36 36.93 37.70 4,766,035 +0.08(+0.20%)
Sep 14, 2016 39.42 40.25 37.41 37.63 5,990,796 -2.02(-5.10%)
Sep 13, 2016 40.70 40.97 39.52 39.65 5,305,283 -1.44(-3.49%)
Sep 12, 2016 40.19 41.20 39.74 41.08 3,440,044 +0.65(+1.61%)
Sep 09, 2016 40.81 41.73 40.43 40.43 3,037,984 -0.79(-1.93%)
Sep 08, 2016 39.68 41.44 39.60 41.23 4,117,412 +1.21(+3.01%)
Sep 07, 2016 40.68 40.68 39.57 40.02 2,437,629 +0.22(+0.55%)
Sep 06, 2016 38.72 39.93 38.57 39.80 2,592,461 +1.06(+2.74%)
Sep 02, 2016 37.83 38.74 38.74 38.74 2,855,492 +1.34(+3.58%)
Sep 01, 2016 36.37 37.61 36.37 37.40 2,504,285 +0.48(+1.30%)
Aug 31, 2016 37.79 37.94 36.73 36.92 2,309,030 -1.10(-2.90%)
Aug 30, 2016 38.34 39.29 37.81 38.02 2,631,219 -0.06(-0.15%)
Aug 29, 2016 37.84 38.37 37.60 38.08 1,846,506 +0.12(+0.33%)
Aug 26, 2016 38.70 39.26 37.80 37.95 2,218,894 -0.45(-1.17%)
Aug 25, 2016 38.68 39.12 38.33 38.40 1,846,706 -0.29(-0.74%)
Aug 24, 2016 39.22 39.40 38.59 38.69 2,849,092 -0.80(-2.04%)
Aug 23, 2016 37.60 39.72 37.57 39.49 3,227,229 +1.75(+4.64%)
Aug 22, 2016 38.29 38.55 37.57 37.74 2,339,121 -0.93(-2.40%)
Aug 19, 2016 38.80 39.10 37.92 38.67 3,172,210 -0.37(-0.96%)
Aug 18, 2016 37.51 39.07 37.24 39.04 3,180,059 +1.87(+5.02%)
Aug 17, 2016 37.47 37.87 36.81 37.18 2,243,898 -0.34(-0.89%)
Aug 16, 2016 37.55 37.85 36.57 37.51 2,623,834 +0.05(+0.13%)
Aug 15, 2016 37.14 37.86 36.88 37.47 2,442,237 +0.37(+1.01%)
Aug 12, 2016 37.23 37.47 36.82 37.09 2,552,646 +0.23(+0.62%)
Aug 11, 2016 36.68 37.46 36.30 36.86 3,233,685 +0.34(+0.92%)
Aug 10, 2016 37.31 37.53 36.42 36.53 4,508,347 -0.65(-1.75%)
Aug 09, 2016 38.90 39.26 37.17 37.18 3,647,750 -1.77(-4.55%)
Aug 08, 2016 38.38 40.02 38.32 38.95 2,505,995 +0.65(+1.70%)
Aug 05, 2016 38.45 38.57 37.64 38.30 2,405,558 -0.10(-0.25%)
Aug 04, 2016 38.63 39.32 38.18 38.39 2,708,393 -0.51(-1.30%)
Aug 03, 2016 37.48 38.89 36.98 38.90 3,144,442 +1.64(+4.39%)
Aug 02, 2016 37.48 37.89 36.65 37.26 2,738,282 -0.18(-0.49%)
Aug 01, 2016 38.24 38.24 36.95 37.45 4,103,665 -1.14(-2.95%)
Jul 29, 2016 38.47 38.93 37.96 38.59 2,741,836 -0.42(-1.08%)
Jul 28, 2016 38.96 40.10 38.14 39.01 3,802,767 +0.26(+0.67%)
Jul 27, 2016 40.66 41.17 37.38 38.75 8,039,854 -1.33(-3.32%)
Jul 26, 2016 39.04 40.14 38.71 40.08 3,900,047 +0.81(+2.07%)
Jul 25, 2016 39.08 39.49 38.65 39.26 3,051,428 -0.11(-0.27%)
Jul 22, 2016 39.45 40.22 38.94 39.37 3,489,182 +0.41(+1.06%)
Jul 21, 2016 40.20 41.33 38.91 38.96 4,160,383 -1.23(-3.05%)
Jul 20, 2016 41.03 41.10 39.68 40.18 2,261,576 -1.35(-3.25%)
Jul 19, 2016 41.59 42.13 41.01 41.53 2,041,417 -0.16(-0.39%)
Jul 18, 2016 41.15 41.76 40.62 41.70 1,803,144 +0.44(+1.07%)
Jul 15, 2016 41.28 42.03 40.73 41.26 2,742,268 +0.08(+0.19%)
Jul 14, 2016 43.14 43.23 40.89 41.18 3,171,516 -1.02(-2.43%)
Jul 13, 2016 42.99 43.08 41.42 42.20 2,792,264 -0.63(-1.47%)
Jul 12, 2016 42.53 43.80 42.31 42.84 2,848,117 +1.25(+3.02%)
Jul 11, 2016 42.58 42.77 41.55 41.58 2,432,895 -0.66(-1.56%)
Jul 08, 2016 41.75 40.73 40.73 42.24 3,724,011 +1.51(+3.71%)
Jul 07, 2016 41.96 42.48 40.44 40.73 3,484,540 -0.45(-1.09%)
Jul 06, 2016 40.17 41.47 39.90 41.18 3,438,081 +0.74(+1.82%)
Jul 05, 2016 41.46 41.67 39.07 40.44 4,002,595 -2.13(-5.01%)
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.