Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.204 9.214 8.662 8.740 14,975,378 -0.34(-3.73%)
Apr 29, 2019 8.895 9.223 8.837 9.078 7,310,604 +0.15(+1.62%)
Apr 26, 2019 9.059 9.291 8.875 8.933 9,787,081 -0.16(-1.81%)
Apr 25, 2019 9.301 9.363 8.914 9.098 11,462,643 -0.34(-3.59%)
Apr 24, 2019 9.455 9.682 9.359 9.436 8,936,559 +0.08(+0.83%)
Apr 23, 2019 9.678 10.14 9.310 9.359 17,807,738 -0.15(-1.53%)
Apr 22, 2019 9.523 9.610 9.252 9.504 13,313,506 +0.08(+0.82%)
Apr 18, 2019 9.813 9.861 9.359 9.426 12,615,292 -0.39(-3.94%)
Apr 17, 2019 10.07 10.17 9.707 9.813 7,363,204 -0.20(-2.03%)
Apr 16, 2019 9.871 10.10 9.581 10.02 8,934,252 +0.19(+1.97%)
Apr 15, 2019 9.900 10.07 9.634 9.823 8,917,275 -0.15(-1.55%)
Apr 12, 2019 10.36 10.42 9.914 9.977 8,787,489 -0.02(-0.19%)
Apr 11, 2019 10.10 10.19 9.852 9.997 5,724,748 -0.20(-1.99%)
Apr 10, 2019 10.28 10.46 10.15 10.20 5,855,484 -0.04(-0.38%)
Apr 09, 2019 10.57 10.60 10.19 10.24 6,165,797 -0.31(-2.93%)
Apr 08, 2019 10.57 10.74 10.44 10.55 5,655,323 +0.09(+0.83%)
Apr 05, 2019 10.20 10.51 10.20 10.46 4,990,924 +0.26(+2.56%)
Apr 04, 2019 9.929 10.20 9.794 10.20 7,428,231 +0.30(+3.03%)
Apr 03, 2019 10.55 10.57 9.842 9.900 9,730,746 -0.62(-5.88%)
Apr 02, 2019 10.78 10.80 10.48 10.52 4,248,591 -0.25(-2.33%)
Apr 01, 2019 10.99 11.04 10.69 10.77 5,001,062 -0.10(-0.89%)
Mar 29, 2019 10.94 11.00 10.75 10.87 5,364,426 +0.03(+0.27%)
Mar 28, 2019 10.40 10.90 10.22 10.84 5,910,534 +0.43(+4.09%)
Mar 27, 2019 10.63 10.69 10.32 10.41 5,114,428 -0.28(-2.62%)
Mar 26, 2019 10.75 10.92 10.50 10.69 6,092,170 +0.09(+0.82%)
Mar 25, 2019 10.45 10.72 10.23 10.61 5,398,491 +0.10(+0.92%)
Mar 22, 2019 10.90 10.92 10.34 10.51 5,074,913 -0.58(-5.23%)
Mar 21, 2019 10.95 11.16 10.90 11.09 5,819,848 +0.15(+1.41%)
Mar 20, 2019 10.34 11.09 10.31 10.93 6,264,178 +0.53(+5.11%)
Mar 19, 2019 10.70 10.73 10.34 10.40 4,539,179 -0.12(-1.10%)
Mar 18, 2019 10.21 10.54 10.20 10.52 4,466,814 +0.35(+3.42%)
Mar 15, 2019 10.37 10.47 10.07 10.17 10,846,975 -0.36(-3.40%)
Mar 14, 2019 10.42 10.60 10.42 10.53 5,614,404 +0.10(+0.93%)
Mar 13, 2019 10.14 10.48 10.11 10.43 8,020,998 +0.41(+4.04%)
Mar 12, 2019 9.583 10.06 9.558 10.03 6,208,663 +0.52(+5.48%)
Mar 11, 2019 9.486 9.611 9.361 9.505 5,818,175 +0.06(+0.61%)
Mar 08, 2019 9.814 9.843 9.438 9.447 6,368,456 -0.47(-4.77%)
Mar 07, 2019 10.28 10.28 9.891 9.920 6,033,008 -0.31(-3.02%)
Mar 06, 2019 10.48 10.52 10.18 10.23 5,453,326 -0.34(-3.20%)
Mar 05, 2019 10.75 10.75 10.46 10.57 7,280,631 -0.17(-1.62%)
Mar 04, 2019 10.52 10.90 10.50 10.74 9,044,529 +0.18(+1.74%)
Mar 01, 2019 10.41 10.68 10.33 10.56 10,377,550 +0.23(+2.24%)
Feb 28, 2019 10.03 10.35 9.766 10.33 13,152,017 +0.33(+3.28%)
Feb 27, 2019 10.23 10.65 9.969 9.997 10,005,753 -0.23(-2.26%)
Feb 26, 2019 10.82 11.24 9.988 10.23 15,423,129 -0.40(-3.72%)
Feb 25, 2019 10.19 10.76 10.13 10.62 9,587,760 +0.39(+3.77%)
Feb 22, 2019 10.50 10.59 10.20 10.24 5,335,095 -0.21(-2.03%)
Feb 21, 2019 10.66 10.70 10.39 10.45 5,318,782 -0.24(-2.26%)
Feb 20, 2019 10.54 10.88 10.50 10.69 7,092,082 +0.18(+1.75%)
Feb 19, 2019 10.48 10.66 10.38 10.51 4,789,620 +0.02(+0.18%)
Feb 15, 2019 10.14 10.51 10.10 10.49 6,253,742 +0.47(+4.72%)
Feb 14, 2019 9.988 10.16 9.911 10.02 4,921,125 -0.01(-0.10%)
Feb 13, 2019 10.03 10.30 10.01 10.03 5,765,920 -0.02(-0.19%)
Feb 12, 2019 10.17 10.44 9.988 10.05 9,611,594 +0.06(+0.58%)
Feb 11, 2019 9.187 10.06 9.139 9.988 13,719,623 +0.88(+9.64%)
Feb 08, 2019 9.245 9.346 8.907 9.110 15,467,258 -0.21(-2.28%)
Feb 07, 2019 9.708 9.747 9.216 9.322 10,706,563 -0.46(-4.73%)
Feb 06, 2019 10.33 10.33 9.747 9.785 11,006,498 -0.56(-5.41%)
Feb 05, 2019 10.48 10.58 10.34 10.34 5,159,360 -0.16(-1.56%)
Feb 04, 2019 10.49 10.67 10.26 10.51 4,784,440 -0.06(-0.55%)
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.