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 (%)
Feb 29, 2016	23.02	23.38	21.72	22.69	9,132,878	-0.15(-0.67%)
Feb 26, 2016	22.99	23.65	20.74	22.84	9,718,047	+0.52(+2.31%)
Feb 25, 2016	22.22	22.94	21.44	22.33	5,997,229	-0.01(-0.04%)
Feb 24, 2016	21.12	22.40	20.97	22.34	4,858,485	+0.72(+3.32%)
Feb 23, 2016	23.26	23.33	21.09	21.62	6,551,829	-2.18(-9.16%)
Feb 22, 2016	23.27	24.58	22.75	23.80	6,421,732	+1.10(+4.84%)
Feb 19, 2016	24.31	24.43	22.46	22.70	7,740,681	-2.20(-8.83%)
Feb 18, 2016	26.31	26.32	24.22	24.90	5,464,458	-0.76(-2.98%)
Feb 17, 2016	25.72	26.87	24.88	25.66	6,188,446	+0.76(+3.07%)
Feb 16, 2016	26.32	26.59	23.81	24.90	5,914,011	-1.33(-5.07%)
Feb 12, 2016	25.85	26.23	26.23	26.23	4,732,422	+0.50(+1.93%)
Feb 11, 2016	25.05	25.91	24.37	25.73	5,425,095	-0.09(-0.33%)
Feb 10, 2016	26.63	27.12	25.70	25.82	6,148,680	-0.99(-3.71%)
Feb 09, 2016	28.59	28.91	26.38	26.81	5,843,187	-2.51(-8.55%)
Feb 08, 2016	28.77	30.54	28.48	29.31	9,095,056	+0.10(+0.33%)
Feb 05, 2016	28.15	29.56	27.35	29.22	7,439,940	+0.71(+2.48%)
Feb 04, 2016	27.66	29.58	26.77	28.51	9,746,890	+1.05(+3.83%)
Feb 03, 2016	26.39	28.15	24.90	27.46	6,439,435	+1.65(+6.41%)
Feb 02, 2016	25.91	26.54	25.26	25.81	5,041,332	-1.21(-4.49%)

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.