Indicators

Range Resources (NY: RRC )

37.22 -0.34 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	63.29	65.26	62.31	62.45	2,563,194	-2.96(-4.52%)
Nov 26, 2014	65.20	65.41	65.41	65.41	1,764,032	-0.14(-0.22%)
Nov 25, 2014	67.12	67.54	65.02	65.55	1,971,656	-1.59(-2.37%)
Nov 24, 2014	68.26	68.26	66.13	67.14	2,339,114	-1.54(-2.24%)
Nov 21, 2014	70.48	70.83	68.19	68.68	2,158,481	-0.86(-1.23%)
Nov 20, 2014	69.18	70.84	68.82	69.53	2,076,032	+0.10(+0.14%)
Nov 19, 2014	68.47	70.58	67.87	69.44	2,217,720	+1.46(+2.16%)
Nov 18, 2014	68.45	69.19	67.27	67.97	1,963,748	-0.88(-1.27%)
Nov 17, 2014	68.13	69.56	67.59	68.85	2,565,408	+0.44(+0.64%)
Nov 14, 2014	67.43	68.81	67.29	68.41	2,271,764	+1.15(+1.71%)
Nov 13, 2014	68.02	68.41	66.69	67.26	2,405,268	-1.51(-2.20%)
Nov 12, 2014	69.77	69.91	68.62	68.77	1,855,815	-1.61(-2.28%)
Nov 11, 2014	68.41	70.65	67.68	70.38	2,276,572	+1.53(+2.22%)
Nov 10, 2014	70.26	71.00	68.22	68.85	2,329,435	-0.68(-0.97%)
Nov 07, 2014	69.05	70.75	68.76	69.53	2,822,155	+0.28(+0.40%)
Nov 06, 2014	66.42	69.38	65.73	69.25	3,346,188	+2.59(+3.88%)
Nov 05, 2014	64.40	67.00	63.87	66.66	2,743,179	+2.66(+4.16%)
Nov 04, 2014	62.75	64.29	62.26	64.00	2,448,690	+0.49(+0.76%)

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.