Indicators

Range Resources (NY: RRC )

37.78 +0.87 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	10.05	10.38	9.787	10.35	13,124,060	+0.33(+3.28%)
Feb 27, 2019	10.25	10.68	9.990	10.02	9,984,484	-0.23(-2.26%)
Feb 26, 2019	10.84	11.27	10.01	10.25	15,390,345	-0.40(-3.72%)
Feb 25, 2019	10.21	10.78	10.15	10.65	9,567,380	+0.39(+3.77%)
Feb 22, 2019	10.52	10.61	10.22	10.26	5,323,754	-0.21(-2.03%)
Feb 21, 2019	10.69	10.72	10.41	10.47	5,307,476	-0.24(-2.26%)
Feb 20, 2019	10.56	10.90	10.52	10.71	7,077,007	+0.18(+1.74%)
Feb 19, 2019	10.50	10.69	10.41	10.53	4,779,438	+0.02(+0.18%)
Feb 15, 2019	10.16	10.53	10.13	10.51	6,240,448	+0.47(+4.72%)
Feb 14, 2019	10.01	10.18	9.932	10.04	4,910,665	-0.01(-0.10%)
Feb 13, 2019	10.05	10.32	10.03	10.05	5,753,664	-0.02(-0.19%)
Feb 12, 2019	10.19	10.46	10.01	10.07	9,591,163	+0.06(+0.58%)
Feb 11, 2019	9.206	10.08	9.158	10.01	13,690,460	+0.88(+9.64%)
Feb 08, 2019	9.264	9.366	8.926	9.129	15,434,379	-0.21(-2.28%)
Feb 07, 2019	9.729	9.767	9.235	9.342	10,683,804	-0.46(-4.73%)
Feb 06, 2019	10.35	10.35	9.767	9.806	10,983,102	-0.56(-5.41%)
Feb 05, 2019	10.50	10.60	10.37	10.37	5,148,393	-0.16(-1.56%)
Feb 04, 2019	10.51	10.70	10.28	10.53	4,774,270	-0.06(-0.55%)

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.