Skip to main content

Range Resources (NY: RRC )

31.39 -0.39 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 47.56 49.87 46.94 48.68 3,086,807 +0.11(+0.23%)
Jan 30, 2008 46.34 50.94 45.88 48.56 5,108,120 +3.25(+7.18%)
Jan 29, 2008 46.11 46.38 44.89 45.31 1,699,094 -0.12(-0.27%)
Jan 28, 2008 44.50 45.67 43.58 45.43 1,535,693 +0.74(+1.65%)
Jan 25, 2008 46.27 46.92 44.36 44.70 1,740,670 -0.61(-1.34%)
Jan 24, 2008 43.80 45.72 43.57 45.30 3,154,634 +2.18(+5.06%)
Jan 23, 2008 42.84 43.36 40.10 43.12 3,771,566 -0.62(-1.41%)
Jan 22, 2008 43.81 44.28 42.20 43.74 2,958,324 -1.56(-3.44%)
Jan 21, 2008 44.63 46.20 43.72 45.29 0 +0.00(+0.00%)
Jan 18, 2008 44.63 46.20 43.72 45.29 2,306,792 +0.88(+1.97%)
Jan 17, 2008 47.11 48.02 44.26 44.42 2,508,311 -2.46(-5.25%)
Jan 16, 2008 48.31 48.31 45.40 46.88 2,993,076 -1.75(-3.60%)
Jan 15, 2008 51.76 51.86 48.28 48.63 3,504,595 -3.67(-7.02%)
Jan 14, 2008 50.11 52.41 49.70 52.30 2,972,551 +3.00(+6.09%)
Jan 11, 2008 46.84 49.43 46.84 49.30 3,015,270 +2.40(+5.11%)
Jan 10, 2008 46.34 47.26 45.68 46.91 2,326,600 +0.13(+0.28%)
Jan 09, 2008 46.65 47.14 46.05 46.78 2,691,190 +0.17(+0.36%)
Jan 08, 2008 48.44 48.47 46.50 46.61 2,679,687 -1.50(-3.12%)
Jan 07, 2008 47.73 48.28 46.96 48.11 2,206,862 +0.30(+0.62%)
Jan 04, 2008 48.95 49.37 47.65 47.81 2,301,421 -1.56(-3.15%)
Jan 03, 2008 49.36 50.54 49.14 49.37 1,995,793 +0.23(+0.47%)
Jan 02, 2008 47.94 49.52 47.44 49.13 2,030,389 +1.26(+2.63%)
Jan 01, 2008 48.06 48.29 47.47 47.88 0 +0.00(+0.00%)
Dec 31, 2007 48.06 48.29 47.47 47.88 1,155,610 -0.25(-0.52%)
Dec 28, 2007 47.60 48.22 47.33 48.13 1,010,826 +0.42(+0.88%)
Dec 27, 2007 48.10 48.29 47.64 47.71 1,523,348 -0.30(-0.62%)
Dec 26, 2007 48.03 48.36 47.57 48.01 1,319,540 +0.21(+0.45%)
Dec 24, 2007 47.44 48.17 46.61 47.79 761,956 +0.75(+1.59%)
Dec 21, 2007 46.91 47.26 46.18 47.05 3,285,631 +0.53(+1.14%)
Dec 20, 2007 46.04 46.98 45.54 46.51 22,767,292 +1.12(+2.46%)
Dec 19, 2007 44.26 45.95 43.62 45.40 4,145,932 +1.41(+3.20%)
Dec 18, 2007 44.00 44.28 43.20 43.99 5,414,038 +2.27(+5.45%)
Dec 17, 2007 43.21 43.24 41.57 41.71 1,743,261 -0.89(-2.10%)
Dec 14, 2007 43.12 43.93 42.16 42.61 1,917,524 -0.98(-2.25%)
Dec 13, 2007 43.31 43.80 42.67 43.59 1,963,695 -0.35(-0.81%)
Dec 12, 2007 42.66 44.72 42.66 43.94 2,179,032 +1.74(+4.13%)
Dec 11, 2007 42.41 44.28 41.99 42.20 3,614,775 -0.52(-1.22%)
Dec 10, 2007 41.01 42.72 41.01 42.72 2,540,564 +2.42(+6.01%)
Dec 07, 2007 39.81 40.42 39.78 40.30 1,275,363 +0.50(+1.27%)
Dec 06, 2007 38.38 39.86 38.10 39.79 1,008,425 +1.38(+3.59%)
Dec 05, 2007 37.75 38.53 37.52 38.41 1,177,926 +1.03(+2.77%)
Dec 04, 2007 37.24 37.61 36.99 37.38 995,980 -0.08(-0.22%)
Dec 03, 2007 37.39 38.03 37.25 37.46 1,295,366 -0.46(-1.20%)
Nov 30, 2007 37.70 38.41 37.36 37.92 1,473,695 +0.25(+0.67%)
Nov 29, 2007 37.09 37.93 36.95 37.67 1,992,558 +1.36(+3.75%)
Nov 28, 2007 35.33 36.40 35.06 36.31 1,544,386 +0.98(+2.77%)
Nov 27, 2007 35.42 35.57 34.65 35.33 1,405,524 -0.38(-1.07%)
Nov 26, 2007 36.35 36.83 35.59 35.71 1,838,460 -0.41(-1.14%)
Nov 23, 2007 36.29 36.37 35.81 36.12 733,682 +0.41(+1.15%)
Nov 21, 2007 36.37 36.82 35.70 35.71 1,519,342 -1.16(-3.14%)
Nov 20, 2007 37.64 37.64 36.56 36.87 2,402,948 -0.42(-1.13%)
Nov 19, 2007 37.09 37.33 36.56 37.29 2,231,350 +0.33(+0.88%)
Nov 16, 2007 37.26 37.68 36.18 36.96 2,413,783 +0.45(+1.23%)
Nov 15, 2007 36.99 37.67 36.13 36.51 1,337,143 -0.84(-2.25%)
Nov 14, 2007 37.77 38.26 37.26 37.35 1,010,570 +0.13(+0.35%)
Nov 13, 2007 36.34 37.32 35.77 37.22 2,368,511 +0.89(+2.44%)
Nov 12, 2007 37.57 38.12 36.09 36.34 2,090,014 -2.01(-5.25%)
Nov 09, 2007 39.06 39.06 37.98 38.35 1,116,039 -0.77(-1.98%)
Nov 08, 2007 40.05 40.22 38.42 39.12 1,501,059 -0.48(-1.20%)
Nov 07, 2007 40.73 41.17 39.36 39.60 1,450,523 -1.56(-3.78%)
Nov 06, 2007 40.70 41.40 40.66 41.15 1,031,535 +0.51(+1.26%)
Nov 05, 2007 40.13 40.75 39.96 40.64 1,301,263 -0.28(-0.68%)
Nov 02, 2007 41.79 41.87 40.32 40.92 1,491,718 -0.25(-0.61%)
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.