Indicators

Range Resources (NY: RRC )

36.34 -0.24 (-0.66%)

Streaming Delayed Price Updated: 2:55 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	47.98	48.25	46.76	47.54	2,570,511	-0.39(-0.82%)
Feb 25, 2010	46.27	48.06	45.94	47.94	3,882,915	+0.54(+1.13%)
Feb 24, 2010	47.09	48.64	46.97	47.40	4,538,203	-0.16(-0.34%)
Feb 23, 2010	49.20	49.28	47.46	47.56	4,141,389	-1.89(-3.82%)
Feb 22, 2010	50.80	50.83	49.31	49.45	2,722,945	-1.18(-2.34%)
Feb 19, 2010	49.81	50.78	49.77	50.63	2,645,964	+0.53(+1.05%)
Feb 18, 2010	49.96	50.52	49.82	50.11	3,538,400	+0.05(+0.09%)
Feb 17, 2010	49.66	50.28	49.06	50.06	3,433,240	+0.34(+0.68%)
Feb 16, 2010	47.91	49.84	47.69	49.72	5,586,651	+3.12(+6.69%)
Feb 12, 2010	45.32	46.60	46.60	46.60	3,445,057	+0.77(+1.68%)
Feb 11, 2010	45.17	45.94	44.62	45.83	3,209,391	+1.00(+2.22%)
Feb 10, 2010	44.25	45.14	43.59	44.84	2,799,910	+0.19(+0.42%)
Feb 09, 2010	44.31	45.13	43.97	44.65	3,616,101	+1.02(+2.35%)
Feb 08, 2010	43.23	44.36	43.07	43.62	3,171,122	+0.02(+0.04%)
Feb 05, 2010	43.49	43.76	42.27	43.61	4,318,757	+0.16(+0.37%)
Feb 04, 2010	44.55	44.57	43.14	43.45	4,189,062	-2.06(-4.52%)
Feb 03, 2010	45.36	46.10	45.18	45.50	2,431,566	-0.30(-0.66%)
Feb 02, 2010	44.95	45.99	44.43	45.80	2,702,178	+1.09(+2.43%)

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.