Range Resources (NY: RRC )

34.69 +0.34 (+0.98%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.699 6.747 6.385 6.493 5,292,443 -0.23(-3.36%)
Sep 29, 2020 7.081 7.110 6.659 6.718 5,341,927 -0.44(-6.16%)
Sep 28, 2020 7.032 7.243 6.826 7.159 5,600,635 +0.23(+3.25%)
Sep 25, 2020 7.081 7.150 6.855 6.934 3,713,785 -0.24(-3.28%)
Sep 24, 2020 7.159 7.405 6.875 7.169 5,879,353 -0.18(-2.40%)
Sep 23, 2020 7.375 7.787 7.316 7.346 5,896,892 +0.11(+1.49%)
Sep 22, 2020 7.542 7.597 7.228 7.238 4,384,012 -0.31(-4.16%)
Sep 21, 2020 7.454 7.611 7.150 7.552 4,637,165 -0.08(-1.03%)
Sep 18, 2020 7.611 7.890 7.465 7.630 12,765,725 +0.10(+1.30%)
Sep 17, 2020 7.444 7.591 7.285 7.532 4,736,050 -0.15(-1.92%)
Sep 16, 2020 7.316 7.856 7.248 7.679 6,487,546 +0.44(+6.10%)
Sep 15, 2020 7.218 7.305 6.895 7.238 4,107,756 +0.08(+1.10%)
Sep 14, 2020 6.885 7.356 6.767 7.159 6,295,402 +0.41(+6.10%)
Sep 11, 2020 6.718 6.914 6.664 6.748 3,567,775 +0.07(+1.03%)
Sep 10, 2020 6.875 7.042 6.649 6.679 5,345,015 -0.25(-3.54%)
Sep 09, 2020 6.826 6.954 6.689 6.924 3,502,937 +0.25(+3.82%)
Sep 08, 2020 6.836 6.885 6.453 6.669 5,985,933 -0.33(-4.76%)
Sep 04, 2020 7.003 7.091 6.557 7.003 4,354,009 +0.05(+0.71%)
Sep 03, 2020 6.816 7.140 6.816 6.954 5,655,111 +0.14(+2.01%)
Sep 02, 2020 7.238 7.326 6.816 6.816 6,139,616 -0.51(-6.96%)
Sep 01, 2020 7.287 7.586 7.209 7.326 4,751,490 +0.01(+0.13%)
Aug 31, 2020 7.552 7.564 7.091 7.316 5,918,158 -0.32(-4.24%)
Aug 28, 2020 7.787 7.856 7.513 7.640 3,441,749 -0.10(-1.27%)
Aug 27, 2020 7.591 7.831 7.513 7.738 5,316,202 +0.28(+3.82%)
Aug 26, 2020 8.042 8.081 7.434 7.454 6,974,450 -0.68(-8.32%)
Aug 25, 2020 8.101 8.317 7.954 8.130 3,911,510 +0.06(+0.73%)
Aug 24, 2020 7.895 8.101 7.650 8.072 4,111,002 +0.25(+3.26%)
Aug 21, 2020 7.993 8.091 7.738 7.817 6,353,191 -0.25(-3.04%)
Aug 20, 2020 8.533 8.582 8.003 8.062 6,444,837 -0.61(-7.01%)
Aug 19, 2020 8.552 9.121 8.493 8.670 6,430,463 +0.13(+1.49%)
Aug 18, 2020 8.827 9.190 8.503 8.542 6,565,649 -0.17(-1.91%)
Aug 17, 2020 8.582 8.729 8.297 8.709 5,509,289 +0.10(+1.14%)
Aug 14, 2020 7.983 8.876 7.944 8.611 9,391,271 +0.70(+8.80%)
Aug 13, 2020 8.091 8.199 7.895 7.915 5,915,105 -0.20(-2.42%)
Aug 12, 2020 8.062 8.278 7.836 8.111 5,513,968 +0.16(+1.97%)
Aug 11, 2020 8.336 8.552 7.934 7.954 7,197,657 -0.30(-3.68%)
Aug 10, 2020 8.111 8.278 7.856 8.258 6,912,864 +0.16(+1.94%)
Aug 07, 2020 7.640 8.160 7.591 8.101 8,369,910 +0.48(+6.31%)
Aug 06, 2020 7.689 7.836 7.581 7.620 5,107,846 -0.02(-0.26%)
Aug 05, 2020 7.601 7.738 7.307 7.640 7,361,036 +0.11(+1.43%)
Aug 04, 2020 7.091 7.601 6.934 7.532 8,703,504 +0.46(+6.52%)
Aug 03, 2020 6.551 7.189 6.512 7.071 10,209,086 +0.74(+11.61%)
Jul 31, 2020 6.375 6.385 6.105 6.336 5,228,543 -0.06(-0.92%)
Jul 30, 2020 6.355 6.502 6.277 6.394 4,487,228 -0.04(-0.61%)
Jul 29, 2020 6.081 6.473 5.899 6.434 5,413,206 +0.35(+5.81%)
Jul 28, 2020 5.943 6.218 5.924 6.081 4,593,319 +0.22(+3.68%)
Jul 27, 2020 6.345 6.394 5.737 5.865 11,489,919 -0.74(-11.14%)
Jul 24, 2020 6.434 6.811 6.404 6.600 6,266,115 +0.17(+2.59%)
Jul 23, 2020 6.100 6.444 5.835 6.434 6,656,791 +0.34(+5.64%)
Jul 22, 2020 6.149 6.189 5.924 6.090 5,251,093 -0.11(-1.74%)
Jul 21, 2020 6.414 6.463 6.130 6.198 8,739,986 -0.14(-2.17%)
Jul 20, 2020 6.375 6.586 6.311 6.336 3,992,156 -0.05(-0.77%)
Jul 17, 2020 6.669 6.713 6.375 6.385 4,772,362 -0.23(-3.41%)
Jul 16, 2020 6.669 6.880 6.551 6.610 4,797,953 -0.11(-1.61%)
Jul 15, 2020 6.532 6.748 6.409 6.718 6,983,100 +0.26(+4.10%)
Jul 14, 2020 6.238 6.453 6.022 6.453 6,699,465 +0.32(+5.28%)
Jul 13, 2020 6.659 6.748 6.130 6.130 6,028,122 -0.46(-6.99%)
Jul 10, 2020 6.512 6.596 6.306 6.591 5,446,029 +0.20(+3.07%)
Jul 09, 2020 6.689 6.875 6.385 6.394 10,200,448 -0.11(-1.66%)
Jul 08, 2020 6.591 6.826 6.419 6.502 7,681,775 -0.07(-1.04%)
Jul 07, 2020 6.277 6.846 6.203 6.571 11,132,531 +0.27(+4.36%)
Jul 06, 2020 6.208 6.385 6.120 6.296 9,288,125 +0.29(+4.90%)
Jul 02, 2020 5.590 6.046 5.582 6.002 7,478,553 +0.49(+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.