Skip to main content

Range Resources (NY: RRC )

33.53 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 16.75 16.98 16.57 16.62 5,523,968 +0.00(+0.00%)
Aug 30, 2017 16.58 16.78 16.28 16.62 5,259,230 -0.04(-0.23%)
Aug 29, 2017 16.67 16.79 16.23 16.66 7,862,557 -0.18(-1.08%)
Aug 28, 2017 17.33 17.43 16.76 16.84 7,854,205 -0.56(-3.19%)
Aug 25, 2017 17.86 17.89 17.34 17.40 5,793,275 -0.41(-2.31%)
Aug 24, 2017 17.57 18.11 17.52 17.81 7,539,082 +0.21(+1.20%)
Aug 23, 2017 17.13 17.66 16.93 17.60 6,576,001 +0.40(+2.34%)
Aug 22, 2017 17.00 17.24 16.99 17.20 6,389,912 +0.34(+2.05%)
Aug 21, 2017 17.09 17.13 16.70 16.85 5,844,688 -0.33(-1.90%)
Aug 18, 2017 16.70 17.33 16.68 17.18 6,977,466 +0.46(+2.75%)
Aug 17, 2017 16.73 17.20 16.70 16.72 6,546,526 -0.07(-0.40%)
Aug 16, 2017 16.83 17.06 16.63 16.79 7,313,943 -0.08(-0.45%)
Aug 15, 2017 16.12 16.99 16.04 16.86 9,657,763 +0.66(+4.08%)
Aug 14, 2017 16.08 16.76 16.06 16.20 8,885,008 +0.11(+0.65%)
Aug 11, 2017 16.04 16.29 15.80 16.10 6,747,295 -0.11(-0.65%)
Aug 10, 2017 16.21 16.50 16.00 16.20 7,174,468 +0.09(+0.53%)
Aug 09, 2017 16.26 16.56 15.96 16.12 10,886,231 -0.13(-0.82%)
Aug 08, 2017 16.54 16.80 16.17 16.25 8,793,786 -0.36(-2.19%)
Aug 07, 2017 17.15 16.49 16.61 10,193,884 -0.51(-2.96%)
Aug 04, 2017 17.32 16.74 17.12 7,730,698 +0.10(+0.56%)
Aug 03, 2017 17.17 17.42 16.74 17.03 11,726,651 -0.11(-0.67%)
Aug 02, 2017 18.91 18.97 16.93 17.14 26,497,790 -2.30(-11.82%)
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.