Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

36.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.635 3.673 3.294 3.460 8,751,315 -0.20(-5.57%)
Aug 29, 2019 3.450 3.751 3.421 3.664 13,499,608 +0.24(+7.10%)
Aug 28, 2019 3.324 3.537 3.314 3.421 12,410,727 +0.13(+3.83%)
Aug 27, 2019 3.499 3.528 3.294 3.294 12,869,352 -0.22(-6.35%)
Aug 26, 2019 3.673 3.737 3.465 3.518 14,684,314 -0.14(-3.72%)
Aug 23, 2019 3.761 3.819 3.625 3.654 14,546,080 -0.17(-4.57%)
Aug 22, 2019 4.014 4.179 3.819 3.829 10,753,659 -0.17(-4.14%)
Aug 21, 2019 4.188 4.257 3.994 3.994 7,785,107 -0.17(-3.97%)
Aug 20, 2019 4.383 4.504 4.052 4.159 8,789,847 -0.24(-5.52%)
Aug 19, 2019 4.072 4.412 4.072 4.402 12,586,914 +0.42(+10.49%)
Aug 16, 2019 3.916 4.052 3.654 3.984 11,659,502 +0.07(+1.74%)
Aug 15, 2019 4.043 4.111 3.887 3.916 10,057,255 -0.12(-2.89%)
Aug 14, 2019 4.150 4.159 3.853 4.033 10,940,344 -0.18(-4.38%)
Aug 13, 2019 4.227 4.431 4.150 4.218 9,725,726 -0.10(-2.25%)
Aug 12, 2019 4.227 4.325 4.072 4.315 6,708,467 +0.10(+2.30%)
Aug 09, 2019 4.344 4.495 4.169 4.218 9,352,154 -0.11(-2.47%)
Aug 08, 2019 4.383 4.480 4.140 4.325 11,122,614 +0.03(+0.68%)
Aug 07, 2019 4.101 4.393 3.975 4.295 13,480,959 +0.11(+2.55%)
Aug 06, 2019 4.538 4.606 4.120 4.188 13,926,946 -0.32(-7.11%)
Aug 05, 2019 4.694 4.694 4.441 4.509 17,198,652 -0.35(-7.20%)
Aug 02, 2019 4.956 5.083 4.762 4.859 8,718,696 -0.15(-2.91%)
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.