Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.473 4.840 4.433 4.757 8,296,174 +0.22(+4.75%)
Dec 30, 2019 4.463 4.620 4.374 4.541 8,188,802 +0.07(+1.54%)
Dec 27, 2019 4.688 4.723 4.473 4.473 8,910,147 -0.25(-5.20%)
Dec 26, 2019 4.786 4.835 4.688 4.718 6,337,453 +0.01(+0.21%)
Dec 24, 2019 4.757 4.885 4.698 4.708 3,055,385 -0.04(-0.83%)
Dec 23, 2019 4.610 4.806 4.580 4.747 10,779,374 +0.07(+1.47%)
Dec 20, 2019 4.953 4.953 4.541 4.679 17,126,898 -0.23(-4.60%)
Dec 19, 2019 4.826 5.022 4.757 4.904 11,335,817 +0.08(+1.63%)
Dec 18, 2019 4.590 4.894 4.580 4.826 12,181,803 +0.18(+3.80%)
Dec 17, 2019 4.424 4.688 4.365 4.649 11,485,254 +0.21(+4.64%)
Dec 16, 2019 4.227 4.571 4.218 4.443 13,189,282 +0.31(+7.60%)
Dec 13, 2019 4.571 4.639 4.119 4.129 13,886,057 -0.39(-8.68%)
Dec 12, 2019 4.031 4.522 3.982 4.522 14,688,717 +0.54(+13.55%)
Dec 11, 2019 4.041 4.070 3.894 3.982 8,664,841 -0.06(-1.45%)
Dec 10, 2019 3.992 4.109 3.885 4.041 9,122,528 +0.08(+1.97%)
Dec 09, 2019 3.709 4.060 3.670 3.963 15,758,192 +0.20(+5.45%)
Dec 06, 2019 3.436 3.816 3.406 3.758 11,631,859 +0.23(+6.65%)
Dec 05, 2019 3.572 3.689 3.475 3.523 12,539,967 +0.02(+0.56%)
Dec 04, 2019 3.328 3.543 3.270 3.504 8,635,260 +0.19(+5.59%)
Dec 03, 2019 3.260 3.387 3.221 3.318 10,464,080 +0.04(+1.19%)
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.