Indicators

Range Resources (NY: RRC )

37.56 -1.29 (-3.32%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.77	20.89	20.07	20.26	5,760,504	-0.73(-3.48%)
Jul 28, 2017	21.26	21.79	20.77	20.99	5,204,626	-0.34(-1.57%)
Jul 27, 2017	20.94	21.37	20.73	21.32	4,825,354	+0.35(+1.65%)
Jul 26, 2017	21.14	21.55	20.73	20.98	5,389,361	+0.04(+0.18%)
Jul 25, 2017	20.05	21.15	20.01	20.94	8,872,416	+1.34(+6.86%)
Jul 24, 2017	20.04	20.15	19.52	19.60	7,232,202	-0.57(-2.81%)
Jul 21, 2017	20.73	20.90	20.06	20.16	6,062,678	-0.60(-2.91%)
Jul 20, 2017	21.88	21.98	20.74	20.77	6,807,715	-0.90(-4.16%)
Jul 19, 2017	21.26	21.71	21.13	21.67	6,905,326	+0.42(+1.99%)
Jul 18, 2017	21.80	22.00	21.20	21.25	4,643,192	-0.34(-1.56%)
Jul 17, 2017	21.42	21.94	21.42	21.58	3,482,190	+0.17(+0.81%)
Jul 14, 2017	21.37	21.65	21.33	21.41	4,002,606	+0.08(+0.36%)
Jul 13, 2017	20.87	21.33	20.66	21.33	4,760,928	+0.43(+2.07%)
Jul 12, 2017	21.37	21.52	20.69	20.90	5,467,895	-0.35(-1.63%)
Jul 11, 2017	21.00	21.53	20.73	21.25	5,771,001	+0.36(+1.70%)
Jul 10, 2017	20.43	20.96	20.39	20.89	4,147,553	+0.42(+2.06%)
Jul 07, 2017	20.72	20.84	20.17	20.47	4,609,282	-0.35(-1.66%)
Jul 06, 2017	21.32	21.46	20.69	20.81	5,590,395	-0.46(-2.16%)
Jul 05, 2017	22.36	22.36	21.21	21.28	6,249,185	-1.27(-5.62%)

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.