Range Resources (NY: RRC )

30.61 +0.62 (+2.05%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.422 5.520 5.158 5.510 6,712,725 +0.10(+1.81%)
Jun 29, 2020 5.187 5.412 5.123 5.412 8,126,267 +0.37(+7.38%)
Jun 26, 2020 5.481 5.500 4.972 5.040 31,269,900 -0.48(-8.69%)
Jun 25, 2020 5.412 5.784 5.270 5.520 8,413,052 +0.05(+0.89%)
Jun 24, 2020 5.686 5.833 5.441 5.471 7,708,852 -0.24(-4.28%)
Jun 23, 2020 5.970 5.970 5.637 5.715 10,983,134 -0.20(-3.31%)
Jun 22, 2020 6.195 6.283 5.764 5.911 7,797,873 -0.22(-3.51%)
Jun 19, 2020 6.684 6.694 6.078 6.126 30,506,106 -0.43(-6.57%)
Jun 18, 2020 6.400 6.988 6.283 6.557 9,903,544 -0.01(-0.15%)
Jun 17, 2020 6.733 6.753 6.337 6.567 9,715,895 -0.17(-2.47%)
Jun 16, 2020 6.860 6.900 6.498 6.733 7,980,883 +0.13(+1.93%)
Jun 15, 2020 5.989 6.733 5.852 6.606 9,545,080 +0.27(+4.33%)
Jun 12, 2020 6.508 6.596 6.190 6.332 7,403,953 +0.21(+3.35%)
Jun 11, 2020 6.342 6.655 6.117 6.126 9,561,672 -0.63(-9.28%)
Jun 10, 2020 7.409 7.526 6.733 6.753 9,132,124 -0.64(-8.61%)
Jun 09, 2020 7.516 7.663 7.076 7.389 8,762,279 -0.47(-5.98%)
Jun 08, 2020 6.557 8.074 6.557 7.859 20,629,556 +1.41(+21.85%)
Jun 05, 2020 6.459 6.626 5.999 6.449 12,775,958 +0.12(+1.85%)
Jun 04, 2020 6.019 6.356 6.009 6.332 6,538,665 +0.26(+4.35%)
Jun 03, 2020 6.361 6.361 5.970 6.068 7,541,485 -0.21(-3.28%)
Jun 02, 2020 6.107 6.391 6.068 6.273 5,435,871 +0.18(+2.89%)
Jun 01, 2020 5.794 6.259 5.759 6.097 8,029,921 +0.23(+4.01%)
May 29, 2020 5.931 6.126 5.784 5.862 11,498,505 +0.02(+0.33%)
May 28, 2020 6.087 6.391 5.794 5.843 6,904,234 -0.30(-4.94%)
May 27, 2020 6.430 6.430 5.921 6.146 6,687,933 -0.20(-3.09%)
May 26, 2020 6.029 6.415 5.970 6.342 8,115,677 +0.46(+7.82%)
May 22, 2020 5.539 5.901 5.471 5.882 5,894,654 +0.23(+4.16%)
May 21, 2020 5.696 5.857 5.588 5.647 6,225,877 -0.07(-1.20%)
May 20, 2020 5.901 6.029 5.627 5.715 9,205,092 -0.05(-0.85%)
May 19, 2020 5.627 6.087 5.512 5.764 8,774,265 +0.20(+3.51%)
May 18, 2020 5.021 5.608 4.972 5.569 10,865,431 +0.76(+15.89%)
May 15, 2020 4.981 5.138 4.781 4.805 9,172,789 -0.16(-3.16%)
May 14, 2020 5.118 5.167 4.825 4.962 8,766,974 -0.30(-5.76%)
May 13, 2020 6.293 6.293 5.148 5.265 9,579,993 -0.93(-15.01%)
May 12, 2020 6.136 6.606 6.117 6.195 10,629,054 +0.08(+1.28%)
May 11, 2020 6.068 6.410 5.999 6.117 9,610,599 +0.07(+1.13%)
May 08, 2020 5.676 6.058 5.569 6.048 7,301,262 +0.45(+8.04%)
May 07, 2020 5.764 5.950 5.569 5.598 6,543,007 -0.12(-2.05%)
May 06, 2020 5.852 5.960 5.627 5.715 6,389,467 -0.07(-1.18%)
May 05, 2020 6.273 6.303 5.735 5.784 10,790,811 -0.28(-4.68%)
May 04, 2020 5.774 6.175 5.637 6.068 10,013,199 +0.14(+2.31%)
May 01, 2020 5.627 6.273 5.481 5.931 9,707,190 +0.23(+3.95%)
Apr 30, 2020 6.097 6.342 5.657 5.706 16,341,663 -0.31(-5.20%)
Apr 29, 2020 5.549 6.107 5.422 6.019 8,193,483 +0.52(+9.43%)
Apr 28, 2020 5.481 5.569 5.021 5.500 10,890,842 +0.13(+2.37%)
Apr 27, 2020 5.167 5.520 4.874 5.373 12,095,541 +0.23(+4.57%)
Apr 24, 2020 5.236 5.236 4.825 5.138 12,685,733 +0.11(+2.14%)
Apr 23, 2020 4.991 5.246 4.884 5.030 12,342,049 +0.02(+0.39%)
Apr 22, 2020 5.344 5.363 4.815 5.011 10,921,425 -0.15(-2.85%)
Apr 21, 2020 5.040 5.344 4.952 5.158 15,522,597 +0.13(+2.53%)
Apr 20, 2020 4.414 5.187 4.384 5.030 14,903,590 +0.48(+10.54%)
Apr 17, 2020 4.453 4.570 4.198 4.551 12,087,981 +0.22(+4.97%)
Apr 16, 2020 4.502 4.658 4.228 4.335 8,198,054 -0.16(-3.49%)
Apr 15, 2020 4.061 4.521 3.885 4.492 16,161,194 +0.21(+4.79%)
Apr 14, 2020 3.973 4.321 3.846 4.287 19,628,672 +0.31(+7.88%)
Apr 13, 2020 3.827 4.042 3.709 3.973 12,338,954 +0.30(+8.27%)
Apr 09, 2020 3.680 4.208 3.347 3.670 16,722,451 +0.02(+0.54%)
Apr 08, 2020 3.053 3.660 2.995 3.650 10,257,134 +0.67(+22.30%)
Apr 07, 2020 2.936 3.210 2.858 2.985 12,141,342 +0.14(+4.81%)
Apr 06, 2020 2.584 2.848 2.505 2.848 9,211,042 +0.26(+10.23%)
Apr 03, 2020 2.417 2.642 2.280 2.584 13,229,023 +0.23(+10.00%)
Apr 02, 2020 2.300 2.662 2.153 2.349 14,855,966 +0.13(+5.73%)
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.