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 (%)
May 28, 2010	42.26	43.00	41.84	42.26	3,021,898	+0.00(+0.00%)
May 27, 2010	41.14	42.32	40.91	42.26	2,737,772	+2.28(+5.69%)
May 26, 2010	40.32	40.91	39.75	39.99	2,903,150	+0.31(+0.78%)
May 25, 2010	39.10	39.75	38.49	39.68	5,783,363	-0.25(-0.64%)
May 24, 2010	40.75	41.15	39.89	39.93	2,578,665	-0.94(-2.30%)
May 21, 2010	39.75	41.30	38.85	40.87	4,530,032	+0.49(+1.21%)
May 20, 2010	40.71	41.60	40.38	40.38	3,615,803	-2.41(-5.63%)
May 19, 2010	43.19	43.40	41.54	42.79	3,608,589	-0.66(-1.51%)
May 18, 2010	44.43	45.17	43.23	43.45	3,171,713	-0.34(-0.77%)
May 17, 2010	45.23	45.56	42.98	43.78	3,498,324	-1.32(-2.92%)
May 14, 2010	45.10	46.08	44.16	45.10	4,676,963	-0.74(-1.62%)
May 13, 2010	45.03	46.58	44.77	45.84	3,143,662	+0.67(+1.48%)
May 12, 2010	44.92	45.58	44.70	45.18	3,120,736	+0.36(+0.80%)
May 11, 2010	45.24	45.54	44.65	44.82	3,819,126	-0.58(-1.28%)
May 10, 2010	45.07	45.54	44.86	45.40	7,092,414	+4.17(+10.13%)
May 07, 2010	43.16	43.69	40.56	41.23	5,178,508	-2.23(-5.14%)
May 06, 2010	43.45	46.03	40.71	43.46	638	-1.43(-3.19%)
May 05, 2010	45.24	46.03	44.66	44.89	3,031,900	-1.66(-3.57%)
May 04, 2010	45.88	46.66	45.36	46.56	3,587,964	+0.00(+0.00%)

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.