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, 2010 31.74 32.16 31.32 31.77 4,560 -0.27(-0.85%)
Aug 30, 2010 31.71 32.57 31.71 32.04 3,163,794 +0.25(+0.80%)
Aug 27, 2010 31.37 31.87 30.56 31.79 3,596,458 +0.87(+2.82%)
Aug 26, 2010 31.00 31.78 30.71 30.92 4,335,268 +0.12(+0.40%)
Aug 25, 2010 31.10 31.34 30.28 30.79 25,967 -0.55(-1.77%)
Aug 24, 2010 31.48 31.82 30.90 31.35 225 -0.56(-1.77%)
Aug 23, 2010 31.66 32.01 31.47 31.91 3,784,534 +0.49(+1.55%)
Aug 20, 2010 32.17 32.17 31.31 31.42 4,430,007 -1.03(-3.18%)
Aug 19, 2010 32.84 32.95 32.13 32.46 225 -0.50(-1.51%)
Aug 18, 2010 33.56 33.56 32.64 32.95 3,813,443 -0.76(-2.26%)
Aug 17, 2010 33.69 34.02 33.07 33.71 4,053,441 +0.81(+2.45%)
Aug 16, 2010 33.21 33.40 32.77 32.91 4,385,798 -0.57(-1.71%)
Aug 13, 2010 33.48 34.62 33.45 33.48 2,552,165 -0.63(-1.84%)
Aug 12, 2010 33.90 34.52 33.57 34.11 2,731,884 -0.12(-0.36%)
Aug 11, 2010 35.35 35.47 33.94 34.23 8,041 -1.50(-4.20%)
Aug 10, 2010 35.73 36.34 35.61 35.73 426 -0.70(-1.93%)
Aug 09, 2010 36.52 36.61 36.05 36.44 2,030,221 +0.21(+0.57%)
Aug 06, 2010 36.23 36.79 35.83 36.23 3,854,633 -0.68(-1.83%)
Aug 05, 2010 36.80 37.15 36.48 36.91 3,127,149 -0.14(-0.38%)
Aug 04, 2010 36.69 37.22 36.39 37.05 213 +0.69(+1.88%)
Aug 03, 2010 35.87 36.90 35.68 36.36 5,513,536 +0.47(+1.31%)
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.