Indicators

Range Resources (NY: RRC )

35.25 -1.01 (-2.79%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	60.36	62.96	59.96	62.93	5,033,698	+2.60(+4.30%)
Apr 27, 2012	59.31	60.61	57.92	60.34	2,931,984	+1.20(+2.03%)
Apr 26, 2012	56.99	59.86	55.71	59.14	7,491,234	+2.34(+4.12%)
Apr 25, 2012	55.74	56.99	55.52	56.80	2,831,253	+1.53(+2.77%)
Apr 24, 2012	55.15	55.64	54.45	55.27	1,487,359	+0.44(+0.81%)
Apr 23, 2012	53.59	55.89	53.34	54.82	2,236,721	+0.36(+0.66%)
Apr 20, 2012	55.88	56.13	54.42	54.47	1,923,122	-0.84(-1.52%)
Apr 19, 2012	53.27	56.02	53.09	55.31	4,016,116	+1.78(+3.33%)
Apr 18, 2012	53.13	54.01	53.08	53.52	2,577,610	+0.10(+0.19%)
Apr 17, 2012	52.52	53.68	52.38	53.42	2,659,046	+1.26(+2.41%)
Apr 16, 2012	53.07	53.33	51.88	52.16	1,691,784	-0.58(-1.09%)
Apr 13, 2012	53.73	54.02	52.48	52.74	1,703,352	-0.42(-0.78%)
Apr 12, 2012	51.95	53.34	51.79	53.15	2,425,223	+1.21(+2.33%)
Apr 11, 2012	54.21	54.22	51.93	51.95	2,195,955	-1.67(-3.12%)
Apr 10, 2012	53.32	54.76	53.06	53.62	3,079,874	+0.28(+0.53%)
Apr 09, 2012	53.43	53.97	52.83	53.33	1,264,308	-1.10(-2.01%)
Apr 05, 2012	54.49	55.82	54.09	54.43	1,428,756	+0.04(+0.07%)
Apr 04, 2012	54.27	54.85	53.93	54.39	1,465,573	-0.52(-0.95%)
Apr 03, 2012	55.22	55.45	54.28	54.91	1,411,130	-0.54(-0.97%)

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.