Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.993	9.729	8.886	9.033	7,140,343	-0.13(-1.39%)
Jan 28, 2021	9.435	9.906	8.817	9.160	6,692,478	-0.11(-1.16%)
Jan 27, 2021	8.434	9.660	8.287	9.268	9,561,082	+0.73(+8.50%)
Jan 26, 2021	8.974	9.209	8.474	8.542	6,262,918	-0.26(-2.90%)
Jan 25, 2021	8.591	8.846	8.209	8.797	5,255,224	+0.26(+3.10%)
Jan 22, 2021	8.219	8.542	8.052	8.533	4,981,283	+0.08(+0.93%)
Jan 21, 2021	8.631	8.827	8.023	8.454	7,006,574	-0.23(-2.60%)
Jan 20, 2021	9.415	9.631	8.425	8.680	9,056,138	-0.67(-7.14%)
Jan 19, 2021	9.886	9.984	9.062	9.347	10,778,751	-0.66(-6.57%)
Jan 15, 2021	9.660	10.11	9.602	10.00	11,527,184	+0.24(+2.41%)
Jan 14, 2021	9.307	9.768	9.229	9.768	9,420,676	+0.68(+7.44%)
Jan 13, 2021	8.944	9.298	8.660	9.092	10,633,688	+0.11(+1.20%)
Jan 12, 2021	8.160	9.111	8.140	8.984	10,757,677	+1.17(+14.93%)
Jan 11, 2021	7.169	7.836	7.071	7.817	4,548,667	+0.44(+5.98%)
Jan 08, 2021	7.679	7.694	7.307	7.375	4,599,127	-0.22(-2.84%)
Jan 07, 2021	7.601	7.719	7.464	7.591	4,643,474	+0.03(+0.39%)
Jan 06, 2021	6.993	7.620	6.993	7.562	6,329,096	+0.27(+3.77%)
Jan 05, 2021	7.101	7.650	7.091	7.287	6,891,557	+0.29(+4.21%)

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.