Range Resources (NY: RRC )

30.51 +0.52 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.535 7.547 7.075 7.300 5,931,215 -0.32(-4.24%)
Aug 28, 2020 7.770 7.839 7.496 7.623 3,449,343 -0.10(-1.27%)
Aug 27, 2020 7.574 7.814 7.496 7.721 5,327,931 +0.28(+3.82%)
Aug 26, 2020 8.024 8.064 7.418 7.437 6,989,838 -0.68(-8.32%)
Aug 25, 2020 8.083 8.298 7.936 8.113 3,920,140 +0.06(+0.73%)
Aug 24, 2020 7.878 8.083 7.633 8.054 4,120,072 +0.25(+3.26%)
Aug 21, 2020 7.976 8.073 7.721 7.799 6,367,208 -0.24(-3.04%)
Aug 20, 2020 8.514 8.563 7.985 8.044 6,459,056 -0.61(-7.01%)
Aug 19, 2020 8.533 9.101 8.475 8.651 6,444,651 +0.13(+1.49%)
Aug 18, 2020 8.807 9.169 8.484 8.524 6,580,134 -0.17(-1.91%)
Aug 17, 2020 8.563 8.709 8.279 8.690 5,521,444 +0.10(+1.14%)
Aug 14, 2020 7.966 8.856 7.927 8.592 9,411,990 +0.69(+8.80%)
Aug 13, 2020 8.073 8.181 7.878 7.897 5,928,156 -0.20(-2.42%)
Aug 12, 2020 8.044 8.259 7.819 8.093 5,526,133 +0.16(+1.97%)
Aug 11, 2020 8.318 8.533 7.917 7.936 7,213,537 -0.30(-3.68%)
Aug 10, 2020 8.093 8.259 7.839 8.240 6,928,116 +0.16(+1.94%)
Aug 07, 2020 7.623 8.142 7.574 8.083 8,388,377 +0.48(+6.31%)
Aug 06, 2020 7.672 7.819 7.565 7.604 5,119,115 -0.02(-0.26%)
Aug 05, 2020 7.584 7.721 7.291 7.623 7,377,276 +0.11(+1.43%)
Aug 04, 2020 7.075 7.584 6.919 7.516 8,722,706 +0.46(+6.52%)
Aug 03, 2020 6.537 7.173 6.498 7.056 10,231,611 +0.73(+11.61%)
Jul 31, 2020 6.361 6.371 6.092 6.322 5,240,079 -0.06(-0.92%)
Jul 30, 2020 6.341 6.488 6.263 6.380 4,497,129 -0.04(-0.61%)
Jul 29, 2020 6.067 6.459 5.886 6.420 5,425,150 +0.35(+5.81%)
Jul 28, 2020 5.930 6.204 5.911 6.067 4,603,453 +0.22(+3.68%)
Jul 27, 2020 6.331 6.380 5.725 5.852 11,515,269 -0.73(-11.14%)
Jul 24, 2020 6.420 6.796 6.390 6.586 6,279,940 +0.17(+2.59%)
Jul 23, 2020 6.087 6.429 5.823 6.420 6,671,478 +0.34(+5.64%)
Jul 22, 2020 6.136 6.175 5.911 6.077 5,262,678 -0.11(-1.74%)
Jul 21, 2020 6.400 6.449 6.116 6.185 8,759,269 -0.14(-2.17%)
Jul 20, 2020 6.361 6.571 6.297 6.322 4,000,964 -0.05(-0.77%)
Jul 17, 2020 6.654 6.698 6.361 6.371 4,782,891 -0.23(-3.41%)
Jul 16, 2020 6.654 6.865 6.537 6.596 4,808,538 -0.11(-1.61%)
Jul 15, 2020 6.517 6.733 6.395 6.703 6,998,507 +0.26(+4.10%)
Jul 14, 2020 6.224 6.439 6.009 6.439 6,714,246 +0.32(+5.28%)
Jul 13, 2020 6.645 6.733 6.116 6.116 6,041,422 -0.46(-6.99%)
Jul 10, 2020 6.498 6.581 6.292 6.576 5,458,045 +0.20(+3.07%)
Jul 09, 2020 6.674 6.860 6.371 6.380 10,222,953 -0.11(-1.66%)
Jul 08, 2020 6.576 6.811 6.405 6.488 7,698,723 -0.07(-1.04%)
Jul 07, 2020 6.263 6.831 6.190 6.557 11,157,092 +0.27(+4.36%)
Jul 06, 2020 6.194 6.371 6.106 6.283 9,308,617 +0.29(+4.90%)
Jul 02, 2020 5.578 6.033 5.570 5.989 7,495,053 +0.49(+8.90%)
Jul 01, 2020 5.392 5.588 5.353 5.500 5,531,748 -0.01(-0.18%)
Jun 30, 2020 5.421 5.519 5.157 5.509 6,713,234 +0.10(+1.81%)
Jun 29, 2020 5.187 5.412 5.123 5.412 8,126,883 +0.37(+7.38%)
Jun 26, 2020 5.480 5.500 4.971 5.040 31,272,272 -0.48(-8.69%)
Jun 25, 2020 5.412 5.783 5.270 5.519 8,413,690 +0.05(+0.89%)
Jun 24, 2020 5.686 5.832 5.441 5.470 7,709,436 -0.24(-4.28%)
Jun 23, 2020 5.969 5.969 5.637 5.715 10,983,967 -0.20(-3.31%)
Jun 22, 2020 6.194 6.283 5.764 5.911 7,798,464 -0.22(-3.51%)
Jun 19, 2020 6.684 6.694 6.077 6.126 30,508,420 -0.43(-6.57%)
Jun 18, 2020 6.400 6.987 6.283 6.557 9,904,295 -0.01(-0.15%)
Jun 17, 2020 6.733 6.752 6.336 6.566 9,716,632 -0.17(-2.47%)
Jun 16, 2020 6.860 6.899 6.498 6.733 7,981,488 +0.13(+1.93%)
Jun 15, 2020 5.989 6.733 5.852 6.606 9,545,804 +0.27(+4.33%)
Jun 12, 2020 6.508 6.596 6.190 6.331 7,404,514 +0.21(+3.35%)
Jun 11, 2020 6.341 6.654 6.116 6.126 9,562,397 -0.63(-9.28%)
Jun 10, 2020 7.408 7.525 6.733 6.752 9,132,817 -0.64(-8.61%)
Jun 09, 2020 7.516 7.662 7.075 7.388 8,762,944 -0.47(-5.98%)
Jun 08, 2020 6.557 8.073 6.557 7.858 20,631,120 +1.41(+21.85%)
Jun 05, 2020 6.459 6.625 5.999 6.449 12,776,926 +0.12(+1.85%)
Jun 04, 2020 6.018 6.356 6.009 6.331 6,539,161 +0.26(+4.35%)
Jun 03, 2020 6.361 6.361 5.969 6.067 7,542,057 -0.21(-3.28%)
Jun 02, 2020 6.106 6.390 6.067 6.273 5,436,283 +0.18(+2.89%)
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.