Indicators

Range Resources (NY: RRC )

37.78 +0.87 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	59.09	59.30	58.20	58.57	1,158,504	-0.52(-0.88%)
Dec 29, 2011	58.75	59.43	58.42	59.09	1,035,331	+0.64(+1.10%)
Dec 28, 2011	59.59	59.91	58.06	58.45	1,089,542	-1.23(-2.06%)
Dec 27, 2011	59.03	60.25	59.03	59.68	1,071,700	+0.46(+0.78%)
Dec 23, 2011	60.08	60.35	58.92	59.21	888,880	+0.16(+0.27%)
Dec 21, 2011	58.76	59.20	57.44	59.05	1,453,266	-0.06(-0.10%)
Dec 20, 2011	57.40	59.34	57.38	59.11	1,791,502	+2.89(+5.15%)
Dec 19, 2011	56.84	57.81	55.93	56.22	2,146,178	-0.71(-1.25%)
Dec 16, 2011	57.00	58.10	56.18	56.92	2,393,390	+0.46(+0.82%)
Dec 15, 2011	57.44	57.44	55.70	56.46	2,371,949	-0.05(-0.08%)
Dec 14, 2011	57.51	57.71	55.71	56.51	4,063,847	-2.03(-3.47%)
Dec 13, 2011	61.59	62.41	58.17	58.54	5,402,758	-2.81(-4.57%)
Dec 12, 2011	63.71	63.71	60.64	61.35	2,099,852	-3.03(-4.71%)
Dec 09, 2011	64.45	64.76	63.83	64.38	1,626,550	+0.17(+0.26%)
Dec 08, 2011	64.01	65.57	63.67	64.21	2,184,208	-0.08(-0.13%)
Dec 07, 2011	66.82	66.82	63.54	64.30	1,902,481	-2.55(-3.82%)
Dec 06, 2011	66.66	67.36	65.70	66.85	1,397,713	+0.10(+0.16%)
Dec 05, 2011	67.56	68.16	65.87	66.74	1,348,902	+0.09(+0.14%)
Dec 02, 2011	68.20	68.37	66.39	66.65	1,656,795	-0.85(-1.26%)

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.