Indicators

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	50.52	51.58	50.12	50.41	1,664,750	+0.18(+0.36%)
May 23, 2011	50.05	51.29	49.89	50.23	2,129,956	-0.84(-1.64%)
May 20, 2011	49.37	51.24	48.42	51.07	2,998,022	+1.69(+3.41%)
May 19, 2011	49.41	50.00	48.55	49.39	2,197,072	+0.09(+0.19%)
May 18, 2011	48.94	50.37	48.94	49.29	2,152,934	+0.53(+1.08%)
May 17, 2011	48.40	49.06	48.16	48.76	2,112,899	+0.18(+0.37%)
May 16, 2011	48.78	49.94	48.35	48.59	1,525,609	-0.43(-0.88%)
May 13, 2011	49.14	49.47	48.11	49.02	1,446,552	-0.07(-0.13%)
May 12, 2011	48.59	49.72	47.72	49.08	1,734,802	+0.28(+0.58%)
May 11, 2011	51.00	51.00	48.28	48.80	2,782,857	-2.39(-4.67%)
May 10, 2011	50.73	51.43	49.88	51.19	1,302,522	+0.53(+1.04%)
May 09, 2011	49.23	50.90	49.23	50.67	2,104,469	+1.69(+3.46%)
May 06, 2011	49.56	50.81	47.94	48.97	2,411,079	-0.07(-0.13%)
May 05, 2011	49.69	50.52	48.50	49.04	2,880,890	-1.30(-2.58%)
May 04, 2011	51.41	51.42	49.93	50.34	2,434,099	-0.88(-1.71%)
May 03, 2011	52.67	52.72	50.90	51.21	2,337,708	-1.85(-3.48%)

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.