Skip to main content

Range Resources (NY: RRC )

35.78 -0.16 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 27.55 28.13 27.51 28.06 902,659 +0.56(+2.05%)
Jan 30, 2006 26.78 27.71 26.78 27.50 1,079,466 +0.85(+3.17%)
Jan 27, 2006 26.69 27.29 26.54 26.65 1,827,140 +0.59(+2.27%)
Jan 26, 2006 26.51 26.54 25.45 26.06 2,190,759 -0.48(-1.81%)
Jan 25, 2006 27.76 27.86 26.50 26.54 1,417,963 -0.61(-2.25%)
Jan 24, 2006 27.28 27.62 26.98 27.15 1,552,404 -0.12(-0.45%)
Jan 23, 2006 27.71 28.04 27.19 27.27 1,282,670 -0.44(-1.59%)
Jan 20, 2006 28.31 28.67 27.59 27.71 1,125,450 -0.26(-0.94%)
Jan 19, 2006 26.70 28.16 26.69 27.98 1,405,083 +1.09(+4.05%)
Jan 18, 2006 27.76 27.90 26.57 26.89 810,903 -0.70(-2.55%)
Jan 17, 2006 27.24 27.81 27.21 27.59 779,714 +0.62(+2.30%)
Jan 13, 2006 27.06 27.23 26.47 26.97 760,235 -0.05(-0.17%)
Jan 12, 2006 27.10 27.91 26.91 27.02 1,816,389 +0.01(+0.03%)
Jan 11, 2006 26.71 27.21 26.33 27.01 1,385,816 +0.39(+1.48%)
Jan 10, 2006 25.96 26.73 25.86 26.61 1,195,917 +0.66(+2.53%)
Jan 09, 2006 25.97 26.13 25.54 25.96 1,232,854 -0.07(-0.25%)
Jan 06, 2006 26.16 26.49 25.88 26.02 1,264,149 +0.23(+0.91%)
Jan 05, 2006 26.82 26.92 25.61 25.79 1,732,084 -1.00(-3.72%)
Jan 04, 2006 25.93 26.97 25.93 26.78 1,878,341 +0.89(+3.45%)
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.