Skip to main content

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 26.29 26.54 26.06 26.23 535,043 -0.03(-0.11%)
Aug 30, 2006 26.69 26.69 25.95 26.25 847,748 -0.44(-1.65%)
Aug 29, 2006 26.51 26.70 26.07 26.69 1,257,005 +0.19(+0.71%)
Aug 28, 2006 26.54 26.68 26.17 26.51 1,169,307 -0.03(-0.11%)
Aug 25, 2006 26.28 26.93 26.28 26.54 1,085,983 +0.51(+1.94%)
Aug 24, 2006 25.19 26.03 24.94 26.03 903,012 +1.00(+4.01%)
Aug 23, 2006 25.35 25.71 24.94 25.03 923,710 -0.35(-1.37%)
Aug 22, 2006 25.40 25.55 25.19 25.37 763,250 -0.05(-0.18%)
Aug 21, 2006 25.17 25.48 25.13 25.42 552,433 +0.17(+0.67%)
Aug 18, 2006 25.12 25.33 24.91 25.25 762,183 +0.22(+0.90%)
Aug 17, 2006 25.08 25.47 24.88 25.03 1,045,548 -0.29(-1.15%)
Aug 16, 2006 25.71 25.93 25.11 25.32 755,142 +0.11(+0.45%)
Aug 15, 2006 25.15 25.37 24.91 25.20 611,859 +0.12(+0.49%)
Aug 14, 2006 25.97 25.97 24.94 25.08 836,225 -0.93(-3.57%)
Aug 11, 2006 26.27 26.51 25.78 26.01 1,173,148 -0.62(-2.32%)
Aug 10, 2006 26.71 26.77 26.15 26.63 740,099 -0.08(-0.32%)
Aug 09, 2006 26.77 27.18 26.60 26.71 757,382 +0.18(+0.67%)
Aug 08, 2006 26.67 27.14 26.39 26.54 668,191 -0.18(-0.67%)
Aug 07, 2006 26.72 26.99 26.21 26.71 1,111,589 +0.27(+1.03%)
Aug 04, 2006 27.14 27.21 26.24 26.44 1,013,649 -0.37(-1.36%)
Aug 03, 2006 26.39 27.06 26.34 26.81 1,099,320 -0.37(-1.38%)
Aug 02, 2006 27.18 28.47 26.61 27.18 3,283,450 +0.64(+2.40%)
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.