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 30, 2013 71.61 71.80 70.72 70.99 957,349 -0.56(-0.78%)
Aug 29, 2013 72.63 72.80 71.11 71.55 1,204,732 -1.09(-1.50%)
Aug 28, 2013 72.10 73.27 72.10 72.64 846,000 +0.54(+0.75%)
Aug 27, 2013 71.85 72.87 71.85 72.10 962,970 -1.03(-1.41%)
Aug 26, 2013 73.21 73.73 73.00 73.13 1,009,129 +0.17(+0.23%)
Aug 23, 2013 73.27 73.27 72.27 72.96 853,139 -0.21(-0.28%)
Aug 22, 2013 72.02 73.34 72.01 73.17 1,167,527 +1.26(+1.75%)
Aug 21, 2013 72.62 73.11 71.85 71.91 1,192,196 -0.63(-0.87%)
Aug 20, 2013 72.33 73.25 71.67 72.55 1,485,379 +0.90(+1.26%)
Aug 19, 2013 73.64 73.86 71.51 71.65 1,226,198 -1.88(-2.56%)
Aug 16, 2013 73.05 74.17 73.05 73.53 1,137,936 -0.40(-0.54%)
Aug 15, 2013 73.05 74.03 72.34 73.93 1,404,935 -0.23(-0.31%)
Aug 14, 2013 74.89 75.14 73.85 74.15 857,428 -0.67(-0.90%)
Aug 13, 2013 74.98 75.09 73.79 74.83 704,537 +0.22(+0.29%)
Aug 12, 2013 74.97 75.57 74.23 74.61 1,110,079 -0.66(-0.88%)
Aug 09, 2013 75.94 75.98 74.54 75.27 1,035,112 -0.41(-0.54%)
Aug 08, 2013 75.10 75.76 73.75 75.68 1,575,164 +0.66(+0.88%)
Aug 07, 2013 76.75 78.02 74.43 75.02 1,645,704 -2.17(-2.81%)
Aug 06, 2013 76.98 77.63 75.96 77.18 936,441 -0.25(-0.32%)
Aug 05, 2013 76.93 77.59 76.55 77.43 1,138,879 +0.40(+0.52%)
Aug 02, 2013 75.68 77.12 75.49 77.03 866,074 +0.80(+1.06%)
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.