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 (%)
Dec 31, 2018	9.390	9.516	9.081	9.255	8,129,573	-0.07(-0.73%)
Dec 28, 2018	9.864	9.970	9.255	9.322	10,706,140	-0.53(-5.40%)
Dec 27, 2018	9.835	9.864	9.410	9.854	7,144,222	-0.22(-2.21%)
Dec 26, 2018	9.197	10.10	8.926	10.08	10,600,216	+0.97(+10.62%)
Dec 24, 2018	9.526	9.555	9.042	9.110	5,108,049	-0.54(-5.61%)
Dec 21, 2018	9.864	9.922	9.535	9.651	10,947,386	-0.27(-2.73%)
Dec 20, 2018	10.30	10.54	9.835	9.922	10,664,720	-0.53(-5.09%)
Dec 19, 2018	10.79	11.02	10.33	10.45	11,579,670	-0.30(-2.79%)
Dec 18, 2018	10.97	11.02	10.42	10.75	14,441,782	-0.13(-1.16%)
Dec 17, 2018	11.07	11.50	10.82	10.88	12,001,830	-0.47(-4.17%)
Dec 14, 2018	12.23	12.23	11.29	11.35	12,288,976	-1.04(-8.42%)
Dec 13, 2018	12.57	12.73	12.30	12.40	6,587,538	-0.20(-1.61%)
Dec 12, 2018	12.97	13.22	12.57	12.60	6,659,211	-0.18(-1.44%)
Dec 11, 2018	12.89	13.35	12.73	12.78	6,808,659	+0.03(+0.23%)
Dec 10, 2018	13.12	13.56	12.68	12.76	9,961,183	-0.61(-4.55%)
Dec 07, 2018	13.73	13.82	13.32	13.36	7,234,927	-0.05(-0.36%)
Dec 06, 2018	13.55	13.76	12.88	13.41	9,160,261	-0.65(-4.60%)
Dec 04, 2018	14.40	14.56	14.02	14.06	6,323,765	-0.26(-1.82%)

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.