Skip to main content

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 44.61 44.79 43.16 43.51 0 -0.40(-0.92%)
Aug 28, 2008 45.36 45.36 42.21 43.92 3,278,564 -0.65(-1.45%)
Aug 27, 2008 44.84 46.25 44.13 44.56 3,110,890 +0.46(+1.04%)
Aug 26, 2008 42.45 44.84 42.45 44.10 3,523,641 +2.54(+6.11%)
Aug 25, 2008 42.34 43.21 41.12 41.56 3,283,600 -1.06(-2.49%)
Aug 22, 2008 43.52 44.80 41.99 42.62 0 -1.36(-3.09%)
Aug 21, 2008 44.39 44.99 43.43 43.98 4,737,206 +0.97(+2.24%)
Aug 20, 2008 41.82 43.37 40.83 43.02 4,443,962 +1.94(+4.72%)
Aug 19, 2008 38.97 41.18 38.97 41.08 3,219,595 +1.72(+4.38%)
Aug 18, 2008 40.31 41.58 39.09 39.35 2,992,581 -1.20(-2.96%)
Aug 15, 2008 40.64 41.32 39.34 40.55 0 -0.86(-2.08%)
Aug 14, 2008 42.02 42.83 40.40 41.41 3,053,560 -0.97(-2.28%)
Aug 13, 2008 40.68 42.70 39.96 42.38 4,333,476 +1.55(+3.79%)
Aug 12, 2008 40.02 41.34 39.78 40.83 5,209,440 +1.27(+3.22%)
Aug 11, 2008 38.93 39.82 37.90 39.56 3,438,875 +0.37(+0.96%)
Aug 08, 2008 38.95 39.64 37.80 39.18 2,776,922 -0.51(-1.28%)
Aug 07, 2008 41.34 42.68 39.55 39.69 4,248,783 -1.27(-3.11%)
Aug 06, 2008 40.00 42.55 39.69 40.96 4,500,373 +0.75(+1.86%)
Aug 05, 2008 39.29 40.78 38.33 40.21 6,848,114 +0.28(+0.70%)
Aug 04, 2008 45.99 45.99 39.32 39.93 8,081,252 -6.01(-13.08%)
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.