Skip to main content

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 13.22 13.40 12.92 13.31 8,519,462 -0.05(-0.36%)
Apr 27, 2018 13.47 13.76 13.30 13.36 7,279,154 -0.24(-1.77%)
Apr 26, 2018 13.24 13.66 12.98 13.60 13,025,746 +0.59(+4.51%)
Apr 25, 2018 12.78 13.12 12.67 13.01 8,490,112 +0.11(+0.82%)
Apr 24, 2018 13.30 13.43 12.81 12.91 6,910,446 -0.25(-1.90%)
Apr 23, 2018 13.02 13.19 12.74 13.16 6,009,780 +0.00(+0.00%)
Apr 20, 2018 13.60 13.62 13.02 13.16 7,719,458 -0.53(-3.86%)
Apr 19, 2018 13.93 14.24 13.62 13.69 8,287,804 -0.28(-2.00%)
Apr 18, 2018 13.76 14.24 13.75 13.97 7,976,879 +0.36(+2.61%)
Apr 17, 2018 13.81 13.85 13.53 13.61 6,801,487 -0.33(-2.34%)
Apr 16, 2018 14.12 14.15 13.88 13.94 7,672,278 -0.13(-0.96%)
Apr 13, 2018 14.13 14.25 13.87 14.07 5,906,615 -0.03(-0.20%)
Apr 12, 2018 14.42 14.42 14.06 14.10 4,402,003 -0.31(-2.14%)
Apr 11, 2018 14.22 14.48 13.98 14.41 7,163,186 +0.20(+1.42%)
Apr 10, 2018 13.66 14.33 13.52 14.21 9,015,358 +0.82(+6.10%)
Apr 09, 2018 13.47 13.81 13.37 13.39 5,345,388 -0.04(-0.29%)
Apr 06, 2018 13.84 14.00 13.15 13.43 6,438,362 -0.53(-3.79%)
Apr 05, 2018 13.30 14.08 13.28 13.96 9,698,568 +0.71(+5.37%)
Apr 04, 2018 13.18 13.25 12.91 13.24 7,851,131 -0.16(-1.22%)
Apr 03, 2018 13.17 13.45 12.94 13.41 5,361,442 +0.20(+1.53%)
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.