Indicators

Range Resources (NY: RRC )

36.34 -0.70 (-1.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.19	16.76	16.19	16.37	7,445,974	-0.02(-0.12%)
Sep 27, 2018	16.10	16.67	15.99	16.39	6,014,418	+0.46(+2.90%)
Sep 26, 2018	16.72	16.72	15.86	15.93	8,670,158	-0.80(-4.78%)
Sep 25, 2018	16.85	17.01	16.44	16.73	6,156,764	-0.07(-0.40%)
Sep 24, 2018	17.14	17.22	16.45	16.79	6,419,415	-0.06(-0.34%)
Sep 21, 2018	17.27	17.38	16.82	16.85	15,014,624	-0.32(-1.85%)
Sep 20, 2018	17.01	17.23	16.80	17.17	10,644,872	+0.61(+3.67%)
Sep 19, 2018	15.80	16.68	15.78	16.56	7,504,089	+0.80(+5.07%)
Sep 18, 2018	15.67	15.84	15.56	15.76	4,585,620	+0.30(+1.93%)
Sep 17, 2018	15.22	15.55	15.22	15.46	5,481,694	+0.32(+2.10%)
Sep 14, 2018	15.02	15.35	14.99	15.15	4,479,167	+0.11(+0.70%)
Sep 13, 2018	14.79	15.30	14.69	15.04	5,761,630	+0.18(+1.23%)
Sep 12, 2018	14.66	15.16	14.60	14.86	8,318,631	+0.44(+3.07%)
Sep 11, 2018	13.95	14.42	13.89	14.41	5,777,453	+0.40(+2.88%)
Sep 10, 2018	14.10	14.24	13.95	14.01	4,343,400	-0.09(-0.61%)
Sep 07, 2018	14.20	14.34	14.02	14.10	4,472,091	-0.29(-2.01%)
Sep 06, 2018	15.01	15.02	14.23	14.39	7,364,896	-0.65(-4.35%)
Sep 05, 2018	15.14	15.16	14.70	15.04	5,667,757	-0.22(-1.45%)

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.