Range Resources (NY: RRC )

7.490 USD +0.110 (+1.49%)
Official Closing Price Updated: 7:56 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 7.520 7.940 7.460 7.490 5,783,384 +0.11(+1.49%)
Sep 22, 2020 7.690 7.746 7.370 7.380 4,299,625 -0.32(-4.16%)
Sep 21, 2020 7.600 7.760 7.290 7.700 4,547,905 -0.08(-1.03%)
Sep 18, 2020 7.760 8.045 7.612 7.780 12,520,000 +0.10(+1.30%)
Sep 17, 2020 7.590 7.740 7.428 7.680 4,644,887 -0.15(-1.92%)
Sep 16, 2020 7.460 8.010 7.390 7.830 6,362,669 +0.45(+6.10%)
Sep 15, 2020 7.360 7.448 7.030 7.380 4,028,687 +0.08(+1.10%)
Sep 14, 2020 7.020 7.500 6.900 7.300 6,174,223 +0.42(+6.10%)
Sep 11, 2020 6.850 7.050 6.795 6.880 3,499,100 +0.07(+1.03%)
Sep 10, 2020 7.010 7.180 6.780 6.810 5,242,130 -0.25(-3.54%)
Sep 09, 2020 6.960 7.090 6.820 7.060 3,435,510 +0.26(+3.82%)
Sep 08, 2020 6.970 7.020 6.580 6.800 5,870,711 -0.34(-4.76%)
Sep 04, 2020 7.140 7.230 6.686 7.140 4,270,200 +0.05(+0.71%)
Sep 03, 2020 6.950 7.280 6.950 7.090 5,546,257 +0.14(+2.01%)
Sep 02, 2020 7.380 7.470 6.950 6.950 6,021,436 -0.52(-6.96%)
Sep 01, 2020 7.430 7.735 7.350 7.470 4,660,030 +0.01(+0.13%)
Aug 31, 2020 7.700 7.712 7.230 7.460 5,804,241 -0.33(-4.24%)
Aug 28, 2020 7.940 8.010 7.660 7.790 3,375,500 -0.10(-1.27%)
Aug 27, 2020 7.740 7.985 7.660 7.890 5,213,872 +0.29(+3.82%)
Aug 26, 2020 8.200 8.240 7.580 7.600 6,840,201 -0.69(-8.32%)
Aug 25, 2020 8.260 8.480 8.110 8.290 3,836,219 +0.06(+0.73%)
Aug 24, 2020 8.050 8.260 7.800 8.230 4,031,871 +0.26(+3.26%)
Aug 21, 2020 8.150 8.250 7.890 7.970 6,230,900 -0.25(-3.04%)
Aug 20, 2020 8.700 8.750 8.160 8.220 6,320,782 -0.62(-7.01%)
Aug 19, 2020 8.720 9.300 8.660 8.840 6,306,685 -0.05(-0.56%)
Aug 18, 2020 9.000 9.370 8.670 8.890 6,439,268 +0.01(+0.11%)
Aug 17, 2020 8.750 8.900 8.460 8.880 5,403,242 +0.10(+1.14%)
Aug 14, 2020 8.140 9.050 8.100 8.780 9,210,500 +0.71(+8.80%)
Aug 13, 2020 8.250 8.360 8.050 8.070 5,801,247 -0.20(-2.42%)
Aug 12, 2020 8.220 8.440 7.990 8.270 5,407,831 +0.16(+1.97%)
Aug 11, 2020 8.500 8.720 8.090 8.110 7,059,111 -0.31(-3.68%)
Aug 10, 2020 8.270 8.440 8.010 8.420 6,779,800 +0.16(+1.94%)
Aug 07, 2020 7.790 8.320 7.740 8.260 8,208,800 +0.49(+6.31%)
Aug 06, 2020 7.840 7.990 7.730 7.770 5,009,526 -0.02(-0.26%)
Aug 05, 2020 7.750 7.890 7.450 7.790 7,219,345 +0.11(+1.43%)
Aug 04, 2020 7.230 7.750 7.070 7.680 8,535,972 +0.47(+6.52%)
Aug 03, 2020 6.680 7.330 6.640 7.210 10,012,574 +0.75(+11.61%)
Jul 31, 2020 6.500 6.510 6.225 6.460 5,127,900 -0.06(-0.92%)
Jul 30, 2020 6.480 6.630 6.400 6.520 4,400,855 -0.04(-0.61%)
Jul 29, 2020 6.200 6.600 6.015 6.560 5,309,009 +0.36(+5.81%)
Jul 28, 2020 6.060 6.340 6.040 6.200 4,504,903 +0.22(+3.68%)
Jul 27, 2020 6.470 6.520 5.850 5.980 11,268,752 -0.75(-11.14%)
Jul 24, 2020 6.560 6.945 6.530 6.730 6,145,500 +0.17(+2.59%)
Jul 23, 2020 6.220 6.570 5.950 6.560 6,528,656 +0.35(+5.64%)
Jul 22, 2020 6.270 6.310 6.040 6.210 5,150,016 -0.11(-1.74%)
Jul 21, 2020 6.540 6.590 6.250 6.320 8,571,752 -0.14(-2.17%)
Jul 20, 2020 6.500 6.715 6.435 6.460 3,915,312 -0.05(-0.77%)
Jul 17, 2020 6.800 6.845 6.500 6.510 4,680,500 -0.23(-3.41%)
Jul 16, 2020 6.800 7.015 6.680 6.740 4,705,598 -0.11(-1.61%)
Jul 15, 2020 6.660 6.880 6.535 6.850 6,848,684 +0.27(+4.10%)
Jul 14, 2020 6.360 6.580 6.140 6.580 6,570,509 +0.33(+5.28%)
Jul 13, 2020 6.790 6.880 6.250 6.250 5,912,088 -0.47(-6.99%)
Jul 10, 2020 6.640 6.725 6.430 6.720 5,341,200 +0.20(+3.07%)
Jul 09, 2020 6.820 7.010 6.510 6.520 10,004,102 -0.11(-1.66%)
Jul 08, 2020 6.720 6.960 6.545 6.630 7,533,910 -0.07(-1.04%)
Jul 07, 2020 6.400 6.980 6.325 6.700 10,918,243 +0.28(+4.36%)
Jul 06, 2020 6.330 6.510 6.240 6.420 9,109,340 +0.30(+4.90%)
Jul 02, 2020 5.700 6.165 5.692 6.120 7,334,600 +0.50(+8.90%)
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.