Indicators

Range Resources (NY: RRC )

35.71 +0.72 (+2.06%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	44.45	45.46	43.71	44.28	3,263,344	-0.75(-1.67%)
Nov 27, 2009	44.11	45.34	43.68	45.03	1,692,573	-0.89(-1.94%)
Nov 25, 2009	44.39	45.97	43.86	45.92	3,578,385	+1.71(+3.87%)
Nov 24, 2009	43.68	44.44	43.61	44.21	2,531,722	+0.07(+0.15%)
Nov 23, 2009	44.94	45.22	43.98	44.14	2,519,625	+0.47(+1.08%)
Nov 20, 2009	43.30	44.35	43.22	43.67	4,771,710	-0.14(-0.32%)
Nov 19, 2009	44.37	44.37	42.86	43.82	3,722,676	-0.71(-1.60%)
Nov 18, 2009	45.82	46.16	44.28	44.53	2,649,284	-1.24(-2.71%)
Nov 17, 2009	45.93	46.14	45.14	45.77	2,761,394	-0.23(-0.49%)
Nov 16, 2009	45.41	46.84	45.41	46.00	2,668,697	+0.83(+1.83%)
Nov 13, 2009	46.02	46.13	44.60	45.17	4,200,475	-0.85(-1.84%)
Nov 12, 2009	47.89	48.12	45.77	46.01	3,604,874	-2.09(-4.34%)
Nov 11, 2009	49.28	49.36	47.55	48.10	1,785,607	-0.79(-1.61%)
Nov 10, 2009	49.26	49.70	48.40	48.89	1,491,612	-0.66(-1.33%)
Nov 09, 2009	47.81	49.55	47.81	49.55	2,063,598	+2.18(+4.60%)
Nov 06, 2009	47.57	48.71	47.01	47.37	2,179,301	-0.85(-1.75%)
Nov 05, 2009	47.84	48.67	47.27	48.21	2,188,136	+0.58(+1.22%)
Nov 04, 2009	49.03	49.31	47.46	47.63	2,122,872	-0.59(-1.23%)
Nov 03, 2009	46.37	48.59	46.08	48.22	2,278,613	+1.06(+2.25%)

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.