Indicators

Range Resources (NY: RRC )

37.78 +0.87 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	55.14	55.36	53.50	54.39	2,942,544	-0.23(-0.42%)
Jan 30, 2012	53.63	54.90	53.27	54.61	2,263,437	+0.31(+0.57%)
Jan 27, 2012	52.55	54.52	52.55	54.30	3,120,311	+1.43(+2.70%)
Jan 26, 2012	56.63	56.78	52.55	52.87	4,629,040	-3.73(-6.58%)
Jan 25, 2012	53.91	56.84	53.10	56.60	3,652,595	+2.52(+4.65%)
Jan 24, 2012	55.08	55.30	53.64	54.08	4,011,886	-1.70(-3.05%)
Jan 23, 2012	52.92	56.03	52.92	55.79	6,718,167	+4.71(+9.22%)
Jan 20, 2012	51.68	51.86	50.39	51.08	3,170,904	-0.04(-0.07%)
Jan 19, 2012	53.28	53.55	50.53	51.11	3,205,721	-2.18(-4.10%)
Jan 18, 2012	51.50	53.44	51.18	53.30	3,583,028	+1.74(+3.37%)
Jan 17, 2012	51.47	51.96	49.49	51.56	4,341,134	+0.35(+0.68%)
Jan 13, 2012	50.44	51.84	50.39	51.21	3,309,317	-0.19(-0.37%)
Jan 12, 2012	51.41	52.82	50.32	51.40	5,875,741	+0.00(+0.00%)
Jan 11, 2012	54.21	54.21	50.69	51.40	6,553,907	-3.46(-6.31%)
Jan 10, 2012	56.10	56.43	53.62	54.86	3,685,085	-0.60(-1.07%)
Jan 09, 2012	57.30	57.54	55.23	55.45	2,470,914	-1.98(-3.44%)
Jan 06, 2012	58.29	58.59	57.29	57.43	1,668,002	-0.61(-1.06%)
Jan 05, 2012	57.62	58.63	56.87	58.05	2,240,978	+0.19(+0.33%)

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.