Indicators

Range Resources (NY: RRC )

36.91 +0.27 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.84	29.04	28.58	28.83	1,999,795	-0.05(-0.16%)
Jan 30, 2007	28.73	29.09	28.73	28.88	1,748,264	+0.22(+0.75%)
Jan 29, 2007	29.08	29.16	28.52	28.66	1,890,582	-0.30(-1.04%)
Jan 26, 2007	28.57	29.10	28.39	28.96	1,455,538	+0.58(+2.05%)
Jan 25, 2007	28.95	28.96	28.10	28.38	2,769,611	-0.58(-2.01%)
Jan 24, 2007	28.42	29.01	28.03	28.96	2,330,948	+0.58(+2.05%)
Jan 23, 2007	27.24	28.48	27.24	28.38	2,670,190	+1.42(+5.26%)
Jan 22, 2007	27.54	27.69	26.57	26.96	1,591,895	-0.05(-0.17%)
Jan 19, 2007	26.30	27.21	26.28	27.01	1,824,479	+0.99(+3.79%)
Jan 18, 2007	26.09	26.40	25.52	26.02	1,577,951	-0.06(-0.22%)
Jan 17, 2007	25.58	26.43	25.52	26.08	1,271,068	+0.50(+1.95%)
Jan 16, 2007	25.62	26.06	25.49	25.58	1,623,723	-0.04(-0.15%)
Jan 12, 2007	24.90	25.82	24.90	25.62	1,104,374	+0.77(+3.10%)
Jan 11, 2007	24.67	25.77	24.49	24.85	2,191,717	+0.13(+0.53%)
Jan 10, 2007	24.80	24.90	24.27	24.72	1,547,720	-0.31(-1.24%)
Jan 09, 2007	24.74	25.03	24.11	25.03	1,658,743	+0.30(+1.22%)
Jan 08, 2007	24.99	25.32	24.55	24.73	1,254,143	+0.05(+0.19%)
Jan 05, 2007	24.13	25.33	24.13	24.68	2,208,429	+0.54(+2.26%)
Jan 04, 2007	24.24	24.45	23.76	24.13	2,429,410	-0.13(-0.54%)

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.