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, 2007 34.27 34.93 33.94 34.03 1,423,546 +0.34(+1.00%)
Aug 30, 2007 33.19 34.13 33.19 33.70 1,017,489 -0.04(-0.11%)
Aug 29, 2007 33.20 33.86 32.98 33.73 1,237,055 +1.00(+3.06%)
Aug 28, 2007 33.37 33.84 32.60 32.73 1,225,212 -1.12(-3.32%)
Aug 27, 2007 34.14 34.19 33.28 33.86 1,291,663 -0.41(-1.20%)
Aug 24, 2007 33.44 34.27 32.30 34.27 1,038,507 +1.19(+3.60%)
Aug 23, 2007 33.59 33.68 32.60 33.08 1,049,923 -0.10(-0.31%)
Aug 22, 2007 33.34 33.76 32.65 33.18 1,514,659 +0.10(+0.31%)
Aug 21, 2007 33.12 33.27 32.41 33.08 1,413,518 -0.23(-0.70%)
Aug 20, 2007 32.64 33.86 31.87 33.31 1,880,067 -0.15(-0.45%)
Aug 17, 2007 34.57 34.57 32.94 33.46 1,901,298 +0.44(+1.33%)
Aug 16, 2007 33.14 33.67 31.19 33.02 2,802,818 -0.61(-1.81%)
Aug 15, 2007 34.82 35.45 33.41 33.63 1,430,356 -0.92(-2.66%)
Aug 14, 2007 35.21 35.93 34.38 34.55 1,713,953 -1.10(-3.08%)
Aug 13, 2007 36.73 36.88 35.31 35.65 1,744,253 -0.80(-2.19%)
Aug 10, 2007 36.12 36.86 35.04 36.44 2,194,799 -0.61(-1.64%)
Aug 09, 2007 36.37 38.41 32.74 37.05 2,572,903 +0.68(+1.88%)
Aug 08, 2007 36.03 38.15 35.74 36.37 2,739,124 +0.64(+1.78%)
Aug 07, 2007 33.71 36.19 33.23 35.73 2,565,900 +2.02(+5.98%)
Aug 06, 2007 33.25 33.74 31.54 33.71 2,458,293 +0.18(+0.53%)
Aug 03, 2007 33.96 34.65 33.48 33.54 2,098,566 -1.12(-3.22%)
Aug 02, 2007 35.10 35.47 34.05 34.65 1,691,872 -0.15(-0.43%)
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.