Skip to main content

Range Resources (NY: RRC )

34.48 +0.19 (+0.55%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 60.35 62.96 59.96 62.93 5,034,079 +2.60(+4.30%)
Apr 27, 2012 59.30 60.61 57.92 60.33 2,932,207 +1.20(+2.03%)
Apr 26, 2012 56.98 59.85 55.71 59.13 7,491,802 +2.34(+4.12%)
Apr 25, 2012 55.74 56.98 55.52 56.79 2,831,468 +1.53(+2.77%)
Apr 24, 2012 55.14 55.63 54.44 55.26 1,487,472 +0.44(+0.81%)
Apr 23, 2012 53.58 55.89 53.34 54.82 2,236,891 +0.36(+0.66%)
Apr 20, 2012 55.88 56.12 54.41 54.46 1,923,268 -0.84(-1.52%)
Apr 19, 2012 53.26 56.02 53.08 55.30 4,016,420 +1.78(+3.33%)
Apr 18, 2012 53.12 54.01 53.07 53.52 2,577,806 +0.10(+0.19%)
Apr 17, 2012 52.52 53.68 52.38 53.41 2,659,247 +1.26(+2.41%)
Apr 16, 2012 53.06 53.33 51.88 52.16 1,691,912 -0.58(-1.09%)
Apr 13, 2012 53.73 54.02 52.48 52.73 1,703,482 -0.42(-0.78%)
Apr 12, 2012 51.94 53.34 51.79 53.15 2,425,407 +1.21(+2.33%)
Apr 11, 2012 54.21 54.22 51.92 51.94 2,196,121 -1.67(-3.12%)
Apr 10, 2012 53.32 54.75 53.06 53.61 3,080,107 +0.28(+0.53%)
Apr 09, 2012 53.42 53.97 52.82 53.33 1,264,404 -1.10(-2.01%)
Apr 05, 2012 54.49 55.81 54.08 54.42 1,428,864 +0.04(+0.07%)
Apr 04, 2012 54.26 54.85 53.92 54.39 1,465,684 -0.52(-0.95%)
Apr 03, 2012 55.22 55.45 54.27 54.91 1,411,237 -0.54(-0.97%)
Apr 02, 2012 54.55 56.05 54.30 55.44 1,539,624 +0.56(+1.01%)
Mar 30, 2012 54.13 55.11 54.01 54.89 1,948,174 +1.11(+2.07%)
Mar 29, 2012 53.80 54.25 52.97 53.77 1,752,507 -0.55(-1.01%)
Mar 28, 2012 55.11 55.11 53.84 54.32 1,558,510 -0.97(-1.76%)
Mar 27, 2012 55.84 56.09 55.18 55.29 1,143,669 -0.66(-1.18%)
Mar 26, 2012 56.10 56.22 55.44 55.95 2,268,210 +0.23(+0.41%)
Mar 23, 2012 55.61 55.97 54.94 55.73 2,905,423 +0.12(+0.22%)
Mar 22, 2012 58.01 58.01 55.26 55.60 2,847,472 -3.35(-5.68%)
Mar 21, 2012 58.98 59.20 58.36 58.96 1,927,976 -0.01(-0.02%)
Mar 20, 2012 59.21 59.25 58.45 58.96 1,877,655 -0.94(-1.58%)
Mar 19, 2012 58.90 60.42 58.56 59.91 1,430,878 +1.09(+1.85%)
Mar 16, 2012 57.52 59.05 57.49 58.82 2,977,446 +1.62(+2.84%)
Mar 15, 2012 57.49 58.84 56.73 57.20 2,100,867 -0.24(-0.41%)
Mar 14, 2012 58.53 59.00 57.13 57.44 1,617,087 -1.11(-1.90%)
Mar 13, 2012 58.95 59.19 57.66 58.55 1,812,393 +0.01(+0.02%)
Mar 12, 2012 59.91 59.91 58.43 58.54 1,297,085 -1.38(-2.30%)
Mar 09, 2012 60.66 61.29 59.46 59.92 1,594,393 -0.74(-1.21%)
Mar 08, 2012 60.13 61.04 59.92 60.65 1,350,870 +0.89(+1.48%)
Mar 07, 2012 59.01 59.87 58.03 59.77 2,658,086 +0.75(+1.26%)
Mar 06, 2012 58.74 59.22 58.02 59.02 2,872,830 -0.87(-1.45%)
Mar 05, 2012 59.13 60.10 58.78 59.89 2,514,946 +0.69(+1.16%)
Mar 02, 2012 60.55 60.88 58.85 59.20 1,589,487 -1.75(-2.86%)
Mar 01, 2012 60.10 61.27 59.16 60.95 2,239,919 +0.87(+1.44%)
Feb 29, 2012 60.25 60.56 59.12 60.08 2,525,629 -0.04(-0.06%)
Feb 28, 2012 60.46 60.65 59.44 60.12 2,713,641 -0.36(-0.59%)
Feb 27, 2012 61.34 61.44 60.31 60.47 2,352,858 -1.74(-2.79%)
Feb 24, 2012 62.37 63.16 62.02 62.21 2,129,601 -0.12(-0.20%)
Feb 23, 2012 62.41 62.69 61.12 62.33 2,251,448 -0.03(-0.05%)
Feb 22, 2012 62.35 64.63 61.63 62.36 5,198,440 +1.73(+2.85%)
Feb 21, 2012 62.46 62.86 60.20 60.63 3,220,199 -1.37(-2.21%)
Feb 17, 2012 60.78 62.19 60.58 62.00 2,908,538 +2.22(+3.71%)
Feb 16, 2012 59.58 60.23 58.92 59.79 2,551,586 +0.25(+0.41%)
Feb 15, 2012 60.09 60.62 59.10 59.54 2,257,682 -0.13(-0.22%)
Feb 14, 2012 59.76 60.04 59.02 59.67 1,711,554 -0.04(-0.06%)
Feb 13, 2012 59.92 60.06 58.80 59.71 1,949,671 +0.44(+0.75%)
Feb 10, 2012 58.15 59.65 58.10 59.27 2,106,853 -0.50(-0.84%)
Feb 09, 2012 58.55 60.31 58.46 59.77 2,712,067 +1.58(+2.71%)
Feb 08, 2012 58.47 59.20 57.51 58.19 2,533,946 -0.52(-0.88%)
Feb 07, 2012 57.32 58.96 56.35 58.71 2,644,153 +1.34(+2.34%)
Feb 06, 2012 55.75 57.53 54.95 57.37 2,330,802 +1.52(+2.72%)
Feb 03, 2012 55.75 56.03 55.02 55.85 1,924,371 +0.77(+1.40%)
Feb 02, 2012 55.25 56.74 54.88 55.08 2,720,393 -0.14(-0.26%)
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.