Indicators

Range Resources (NY: RRC )

37.17 +0.20 (+0.55%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.83	31.02	28.91	29.37	5,392,756	-1.03(-3.39%)
Apr 28, 2022	30.20	30.82	28.84	30.40	6,298,149	+0.16(+0.52%)
Apr 27, 2022	29.28	30.85	28.31	30.24	6,135,319	+1.30(+4.51%)
Apr 26, 2022	29.82	30.49	28.86	28.93	5,356,763	-0.76(-2.54%)
Apr 25, 2022	28.74	29.80	27.80	29.69	5,587,249	-0.08(-0.26%)
Apr 22, 2022	30.80	31.58	29.61	29.77	4,167,353	-1.28(-4.14%)
Apr 21, 2022	33.20	33.28	30.47	31.05	4,665,060	-1.28(-3.97%)
Apr 20, 2022	32.30	32.67	31.40	32.34	3,493,354	+0.32(+1.01%)
Apr 19, 2022	32.51	32.87	31.69	32.01	4,327,095	-1.29(-3.89%)
Apr 18, 2022	32.38	33.95	31.85	33.31	4,998,611	+1.54(+4.85%)
Apr 14, 2022	32.06	32.16	31.39	31.77	3,931,735	-0.28(-0.89%)
Apr 13, 2022	31.91	32.34	30.92	32.05	3,524,847	+0.91(+2.93%)
Apr 12, 2022	32.15	32.93	31.09	31.14	3,814,599	-0.18(-0.56%)
Apr 11, 2022	31.77	31.84	30.86	31.32	3,769,879	-0.66(-2.06%)
Apr 08, 2022	31.20	32.29	30.96	31.97	3,313,110	+1.21(+3.92%)
Apr 07, 2022	31.39	31.88	29.97	30.77	5,974,036	-0.15(-0.48%)
Apr 06, 2022	30.95	31.84	30.35	30.92	6,217,307	+0.41(+1.35%)
Apr 05, 2022	30.98	32.44	30.47	30.50	4,883,188	-0.03(-0.10%)
Apr 04, 2022	31.26	31.47	30.03	30.53	3,404,380	-0.41(-1.33%)

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.