Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2014 81.64 82.51 80.96 82.48 1,163,130 +0.95(+1.16%)
Jun 27, 2014 81.65 81.97 80.94 81.53 1,239,998 -0.65(-0.78%)
Jun 26, 2014 83.04 83.04 81.35 82.18 1,397,296 +0.58(+0.71%)
Jun 25, 2014 81.27 82.38 80.96 81.60 1,416,335 +0.33(+0.41%)
Jun 24, 2014 83.51 83.51 81.02 81.27 2,231,122 -2.23(-2.67%)
Jun 23, 2014 83.15 84.03 82.87 83.50 985,034 +0.06(+0.07%)
Jun 20, 2014 83.91 84.27 82.87 83.44 2,381,521 -0.32(-0.39%)
Jun 19, 2014 83.41 84.23 82.98 83.76 997,204 +0.43(+0.51%)
Jun 18, 2014 83.29 83.72 82.66 83.34 1,115,159 +0.05(+0.06%)
Jun 17, 2014 83.79 83.94 82.39 83.29 1,386,122 -0.49(-0.59%)
Jun 16, 2014 83.86 84.46 83.30 83.78 2,032,505 +0.12(+0.15%)
Jun 13, 2014 83.48 84.05 82.67 83.66 2,325,084 +0.44(+0.52%)
Jun 12, 2014 82.09 83.35 81.87 83.22 5,607,839 -1.55(-1.82%)
Jun 11, 2014 84.59 85.48 84.13 84.77 1,105,285 -0.09(-0.11%)
Jun 10, 2014 87.33 87.33 84.47 84.86 2,154,069 -3.66(-4.13%)
Jun 06, 2014 89.13 89.13 87.76 88.52 722,135 -0.32(-0.36%)
Jun 05, 2014 88.60 89.15 87.61 88.85 814,380 +0.64(+0.72%)
Jun 04, 2014 88.36 88.69 87.65 88.21 920,997 -0.25(-0.28%)
Jun 03, 2014 87.82 89.03 87.48 88.46 1,026,954 +0.56(+0.64%)
Jun 02, 2014 88.14 88.51 87.38 87.90 908,434 -0.24(-0.27%)
May 30, 2014 86.72 88.34 85.91 88.14 1,864,416 +0.97(+1.11%)
May 29, 2014 85.86 87.37 84.51 87.17 1,352,318 +1.53(+1.78%)
May 28, 2014 86.42 86.42 84.67 85.64 970,782 -0.57(-0.66%)
May 27, 2014 84.34 86.35 83.68 86.21 1,161,757 +2.12(+2.53%)
May 23, 2014 84.48 84.09 84.09 84.09 856,779 -0.55(-0.66%)
May 22, 2014 86.31 86.32 84.58 84.64 533,862 -1.34(-1.56%)
May 21, 2014 84.00 86.37 83.66 85.98 1,093,941 +1.99(+2.37%)
May 20, 2014 84.37 84.63 83.78 83.99 818,816 -0.64(-0.76%)
May 19, 2014 84.02 84.82 83.42 84.64 586,184 +0.72(+0.86%)
May 16, 2014 84.75 84.75 83.32 83.92 1,128,449 -0.94(-1.11%)
May 15, 2014 85.52 85.70 83.52 84.85 2,151,424 +0.39(+0.46%)
May 14, 2014 84.49 84.88 84.07 84.47 845,084 -0.14(-0.17%)
May 13, 2014 84.45 84.87 84.30 84.61 710,324 +0.30(+0.36%)
May 12, 2014 84.03 84.67 83.65 84.30 710,003 +0.50(+0.60%)
May 09, 2014 83.30 83.93 82.76 83.80 900,046 +0.31(+0.37%)
May 08, 2014 85.16 85.95 83.41 83.49 1,192,412 -2.11(-2.47%)
May 07, 2014 86.22 86.75 84.97 85.60 1,229,273 -0.02(-0.02%)
May 06, 2014 86.21 87.21 85.41 85.62 1,039,016 -0.29(-0.34%)
May 05, 2014 84.90 86.07 84.41 85.92 1,110,874 +0.61(+0.71%)
May 02, 2014 84.76 86.22 84.14 85.31 1,066,586 +0.70(+0.83%)
May 01, 2014 85.46 86.23 83.67 84.61 1,805,002 -1.16(-1.35%)
Apr 30, 2014 85.57 86.75 84.03 85.76 2,253,497 +0.02(+0.02%)
Apr 29, 2014 84.28 86.29 81.82 85.75 4,601,820 -1.00(-1.15%)
Apr 28, 2014 88.31 89.18 85.69 86.74 2,919,540 -0.24(-0.27%)
Apr 25, 2014 88.27 88.32 86.61 86.98 1,377,529 -1.74(-1.96%)
Apr 24, 2014 88.97 90.47 88.52 88.71 1,859,946 +0.50(+0.57%)
Apr 23, 2014 88.15 89.18 87.97 88.21 1,405,386 +0.35(+0.40%)
Apr 22, 2014 87.76 88.62 87.38 87.86 1,141,356 -0.78(-0.88%)
Apr 21, 2014 87.99 88.78 87.20 88.64 1,312,609 +0.54(+0.61%)
Apr 17, 2014 85.86 88.10 88.10 88.10 1,384,725 +2.07(+2.40%)
Apr 16, 2014 85.57 86.28 84.66 86.03 1,652,759 +1.32(+1.56%)
Apr 15, 2014 83.44 84.92 82.72 84.71 1,348,235 +1.35(+1.62%)
Apr 14, 2014 83.42 84.15 82.25 83.37 1,121,902 +0.00(+0.00%)
Apr 11, 2014 83.33 84.45 82.98 83.37 1,373,228 -0.20(-0.24%)
Apr 10, 2014 83.49 84.58 82.49 83.57 2,013,949 -0.17(-0.20%)
Apr 09, 2014 83.92 84.30 82.59 83.74 1,239,852 -0.31(-0.37%)
Apr 08, 2014 81.04 84.24 81.04 84.05 2,285,662 +3.05(+3.77%)
Apr 07, 2014 82.16 83.19 80.74 81.00 1,219,493 -1.05(-1.28%)
Apr 04, 2014 83.61 83.78 81.85 82.05 1,885,001 -1.22(-1.47%)
Apr 03, 2014 81.94 83.83 81.84 83.27 2,249,560 +1.86(+2.28%)
Apr 02, 2014 79.81 81.80 79.33 81.41 1,755,136 +1.73(+2.17%)
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.