Indicators

Range Resources (NY: RRC )

36.65 -0.57 (-1.53%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	43.01	43.52	42.33	43.03	1,943,085	+0.47(+1.10%)
May 28, 2009	41.42	42.88	41.07	42.56	2,634,141	+1.44(+3.49%)
May 27, 2009	40.80	41.96	40.43	41.13	2,593,774	+0.49(+1.20%)
May 26, 2009	38.89	40.67	37.74	40.64	3,118,625	+1.24(+3.15%)
May 22, 2009	38.49	40.05	38.36	39.40	2,058,322	+0.89(+2.32%)
May 21, 2009	38.64	38.88	37.58	38.51	2,153,179	-0.57(-1.47%)
May 20, 2009	40.13	41.10	38.94	39.08	2,576,775	-0.36(-0.91%)
May 19, 2009	38.73	40.44	38.73	39.43	2,025,141	+0.49(+1.25%)
May 18, 2009	37.92	39.00	37.81	38.95	3,285,879	+1.44(+3.83%)
May 15, 2009	38.96	39.32	37.22	37.51	2,805,911	-1.57(-4.01%)
May 14, 2009	38.43	39.52	38.43	39.08	2,625,866	+0.20(+0.51%)
May 13, 2009	41.29	41.29	38.48	38.88	3,407,919	-2.98(-7.11%)
May 12, 2009	42.33	42.72	40.48	41.86	2,349,567	+0.23(+0.54%)
May 11, 2009	41.97	42.37	41.08	41.63	2,089,677	-1.47(-3.42%)
May 08, 2009	41.55	43.68	41.38	43.11	3,224,037	+1.78(+4.30%)
May 07, 2009	43.04	43.24	40.74	41.33	4,071,175	-0.56(-1.35%)
May 06, 2009	41.20	42.53	40.36	41.90	3,551,064	+1.67(+4.16%)
May 05, 2009	41.45	41.45	39.43	40.22	2,225,589	-1.25(-3.01%)
May 04, 2009	41.29	41.47	40.86	41.47	2,791,269	+2.51(+6.44%)

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.