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, 2013 72.57 72.91 71.80 72.05 1,556,879 -1.35(-1.84%)
Sep 27, 2013 73.77 74.12 73.18 73.40 1,115,270 -0.74(-1.00%)
Sep 26, 2013 72.18 74.18 72.04 74.14 2,221,586 +2.21(+3.08%)
Sep 25, 2013 73.39 73.81 71.85 71.93 2,344,368 -1.63(-2.22%)
Sep 24, 2013 74.11 74.33 73.34 73.56 1,099,159 -0.67(-0.91%)
Sep 23, 2013 74.22 74.48 73.37 74.23 947,709 -0.47(-0.62%)
Sep 20, 2013 74.80 75.55 74.37 74.70 1,562,001 -0.14(-0.19%)
Sep 19, 2013 75.90 76.30 74.49 74.84 1,468,523 -0.82(-1.08%)
Sep 18, 2013 74.97 76.90 74.82 75.66 1,628,005 +0.53(+0.71%)
Sep 17, 2013 74.59 75.66 74.27 75.12 837,807 +0.48(+0.65%)
Sep 16, 2013 75.67 75.83 74.37 74.64 953,174 -0.02(-0.03%)
Sep 13, 2013 74.89 74.97 74.06 74.66 807,586 -0.33(-0.44%)
Sep 12, 2013 75.60 75.81 74.71 74.99 1,232,878 -0.63(-0.83%)
Sep 11, 2013 74.45 75.65 74.07 75.62 1,078,967 +1.24(+1.67%)
Sep 10, 2013 74.42 74.80 73.27 74.38 1,069,280 -0.01(-0.01%)
Sep 09, 2013 73.25 74.43 73.15 74.38 1,458,353 +1.79(+2.47%)
Sep 06, 2013 72.50 73.92 71.99 72.59 1,358,744 +0.04(+0.05%)
Sep 05, 2013 72.69 73.27 72.27 72.55 1,639,136 +0.10(+0.14%)
Sep 04, 2013 72.52 73.14 71.48 72.45 1,724,896 -0.18(-0.25%)
Sep 03, 2013 72.10 73.03 72.08 72.63 1,395,042 +1.48(+2.08%)
Aug 30, 2013 71.77 71.96 70.87 71.15 955,242 -0.56(-0.78%)
Aug 29, 2013 72.79 72.96 71.26 71.71 1,202,080 -1.09(-1.50%)
Aug 28, 2013 72.26 73.44 72.26 72.80 844,138 +0.54(+0.75%)
Aug 27, 2013 72.01 73.03 72.01 72.26 960,850 -1.03(-1.41%)
Aug 26, 2013 73.37 73.89 73.16 73.29 1,006,907 +0.17(+0.23%)
Aug 23, 2013 73.44 73.44 72.43 73.12 851,261 -0.21(-0.28%)
Aug 22, 2013 72.18 73.50 72.16 73.33 1,164,957 +1.26(+1.75%)
Aug 21, 2013 72.78 73.27 72.01 72.07 1,189,572 -0.64(-0.87%)
Aug 20, 2013 72.49 73.41 71.83 72.71 1,482,109 +0.90(+1.26%)
Aug 19, 2013 73.81 74.02 71.67 71.80 1,223,499 -1.89(-2.56%)
Aug 16, 2013 73.21 74.34 73.21 73.69 1,135,431 -0.40(-0.54%)
Aug 15, 2013 73.21 74.19 72.50 74.09 1,401,842 -0.23(-0.31%)
Aug 14, 2013 75.06 75.30 74.01 74.32 855,541 -0.67(-0.90%)
Aug 13, 2013 75.14 75.26 73.95 74.99 702,986 +0.22(+0.29%)
Aug 12, 2013 75.13 75.74 74.39 74.77 1,107,635 -0.66(-0.88%)
Aug 09, 2013 76.11 76.15 74.71 75.44 1,032,833 -0.41(-0.54%)
Aug 08, 2013 75.27 75.93 73.91 75.85 1,571,697 +0.66(+0.88%)
Aug 07, 2013 76.92 78.19 74.60 75.18 1,642,081 -2.17(-2.81%)
Aug 06, 2013 77.15 77.80 76.13 77.35 934,380 -0.25(-0.32%)
Aug 05, 2013 77.10 77.76 76.72 77.60 1,136,371 +0.40(+0.52%)
Aug 02, 2013 75.85 77.29 75.66 77.20 864,167 +0.81(+1.06%)
Aug 01, 2013 75.42 76.45 74.74 76.40 1,324,523 +1.34(+1.78%)
Jul 31, 2013 76.03 77.68 74.94 75.06 1,714,890 -0.72(-0.95%)
Jul 30, 2013 75.39 76.37 74.63 75.78 963,157 +0.45(+0.59%)
Jul 29, 2013 76.67 76.81 74.61 75.33 1,847,717 -1.02(-1.33%)
Jul 26, 2013 76.62 78.14 75.67 76.35 1,884,053 -0.88(-1.14%)
Jul 25, 2013 75.28 80.88 74.11 77.23 8,363,581 +5.07(+7.02%)
Jul 24, 2013 72.89 72.93 71.48 72.16 1,322,834 -0.61(-0.83%)
Jul 23, 2013 74.31 74.61 72.53 72.77 1,436,781 -1.22(-1.65%)
Jul 22, 2013 74.32 74.68 73.57 74.00 929,842 -0.54(-0.73%)
Jul 19, 2013 73.74 74.61 72.83 74.54 980,978 +1.00(+1.35%)
Jul 18, 2013 70.85 74.01 70.85 73.54 1,330,641 +1.75(+2.43%)
Jul 17, 2013 73.19 73.30 71.17 71.79 2,013,399 -1.29(-1.77%)
Jul 16, 2013 73.37 73.82 71.89 73.08 1,621,322 -0.58(-0.79%)
Jul 15, 2013 73.49 74.14 73.07 73.66 1,523,978 +0.31(+0.43%)
Jul 12, 2013 73.77 73.91 72.77 73.35 1,447,246 -0.41(-0.55%)
Jul 11, 2013 76.01 76.21 73.53 73.76 2,606,630 -1.29(-1.72%)
Jul 10, 2013 75.98 76.16 74.75 75.05 1,109,186 -0.84(-1.11%)
Jul 09, 2013 75.32 76.25 74.89 75.89 2,006,511 +1.01(+1.34%)
Jul 08, 2013 74.39 75.91 74.25 74.89 1,062,691 +1.23(+1.67%)
Jul 05, 2013 73.95 74.03 72.79 73.65 1,442,755 +0.14(+0.19%)
Jul 03, 2013 73.86 74.41 72.72 73.51 833,062 -0.75(-1.01%)
Jul 02, 2013 73.19 75.12 73.08 74.26 1,603,734 +1.11(+1.52%)
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.