Indicators

Range Resources (NY: RRC )

35.53 -1.38 (-3.74%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.82	31.02	28.91	29.36	5,393,165	-1.03(-3.39%)
Apr 28, 2022	30.20	30.82	28.83	30.39	6,298,627	+0.16(+0.52%)
Apr 27, 2022	29.28	30.84	28.30	30.24	6,135,784	+1.30(+4.51%)
Apr 26, 2022	29.81	30.49	28.85	28.93	5,357,170	-0.76(-2.54%)
Apr 25, 2022	28.74	29.80	27.80	29.69	5,587,673	-0.08(-0.26%)
Apr 22, 2022	30.80	31.58	29.61	29.77	4,167,669	-1.28(-4.14%)
Apr 21, 2022	33.20	33.28	30.47	31.05	4,665,414	-1.28(-3.97%)
Apr 20, 2022	32.30	32.67	31.39	32.34	3,493,619	+0.32(+1.01%)
Apr 19, 2022	32.51	32.87	31.69	32.01	4,327,423	-1.29(-3.89%)
Apr 18, 2022	32.37	33.94	31.84	33.31	4,998,990	+1.54(+4.85%)
Apr 14, 2022	32.06	32.16	31.39	31.77	3,932,033	-0.28(-0.89%)
Apr 13, 2022	31.90	32.34	30.91	32.05	3,525,115	+0.91(+2.93%)
Apr 12, 2022	32.15	32.92	31.09	31.14	3,814,889	-0.18(-0.56%)
Apr 11, 2022	31.77	31.84	30.85	31.32	3,770,165	-0.66(-2.06%)
Apr 08, 2022	31.20	32.29	30.96	31.97	3,313,361	+1.21(+3.92%)
Apr 07, 2022	31.38	31.87	29.97	30.77	5,974,489	-0.15(-0.48%)
Apr 06, 2022	30.94	31.84	30.34	30.91	6,217,778	+0.41(+1.35%)
Apr 05, 2022	30.98	32.43	30.47	30.50	4,883,558	-0.03(-0.10%)
Apr 04, 2022	31.26	31.47	30.03	30.53	3,404,638	-0.41(-1.33%)

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.