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

Range Resources (NY: RRC )

36.58 +0.47 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Nov 29, 2019 3.484 3.494 3.367 3.406 5,433,920 -0.15(-4.12%)
Nov 27, 2019 3.455 3.611 3.445 3.552 5,356,764 +0.05(+1.39%)
Nov 26, 2019 3.777 3.777 3.406 3.504 12,299,614 -0.28(-7.47%)
Nov 25, 2019 3.650 3.816 3.601 3.787 10,776,584 +0.04(+1.04%)
Nov 22, 2019 3.377 3.865 3.357 3.748 17,559,210 +0.39(+11.63%)
Nov 21, 2019 3.435 3.474 3.289 3.357 13,196,004 -0.07(-1.99%)
Nov 20, 2019 3.543 3.611 3.387 3.426 11,907,564 -0.12(-3.31%)
Nov 19, 2019 3.631 3.670 3.504 3.543 8,325,250 -0.15(-3.97%)
Nov 18, 2019 4.070 4.070 3.650 3.689 15,634,619 -0.44(-10.64%)
Nov 15, 2019 3.943 4.138 3.894 4.128 8,654,598 +0.19(+4.70%)
Nov 14, 2019 4.148 4.206 3.874 3.943 10,273,886 -0.17(-4.04%)
Nov 13, 2019 4.206 4.260 4.031 4.109 8,940,594 -0.11(-2.55%)
Nov 12, 2019 4.245 4.314 4.138 4.216 8,420,888 +0.03(+0.70%)
Nov 11, 2019 4.402 4.519 4.177 4.187 11,803,549 -0.37(-8.14%)
Nov 08, 2019 4.343 4.613 4.270 4.558 8,903,690 +0.16(+3.55%)
Nov 07, 2019 4.470 4.616 4.323 4.402 9,277,344 -0.03(-0.66%)
Nov 06, 2019 4.392 4.665 4.314 4.431 12,417,700 +0.00(+0.00%)
Nov 05, 2019 4.636 4.889 4.421 4.431 14,510,249 -0.14(-2.99%)
Nov 04, 2019 4.314 4.704 4.294 4.567 16,483,272 +0.42(+10.12%)
Nov 01, 2019 3.962 4.206 3.874 4.148 11,340,511 +0.21(+5.46%)
Oct 31, 2019 4.011 4.099 3.806 3.933 9,764,462 -0.01(-0.25%)
Oct 30, 2019 4.441 4.489 3.904 3.943 14,927,379 -0.43(-9.82%)
Oct 29, 2019 4.109 4.484 4.026 4.372 12,705,004 +0.29(+7.18%)
Oct 28, 2019 4.167 4.353 4.070 4.079 13,252,716 -0.04(-0.95%)
Oct 25, 2019 3.660 4.154 3.660 4.118 20,775,380 +0.40(+10.76%)
Oct 24, 2019 3.855 3.860 3.406 3.718 18,922,014 -0.03(-0.78%)
Oct 23, 2019 3.640 3.904 3.552 3.748 12,076,233 +0.09(+2.40%)
Oct 22, 2019 3.709 3.767 3.523 3.660 10,261,003 -0.06(-1.57%)
Oct 21, 2019 3.699 3.743 3.504 3.718 9,656,125 +0.13(+3.53%)
Oct 18, 2019 3.689 3.806 3.548 3.591 9,132,494 -0.12(-3.16%)
Oct 17, 2019 3.513 3.718 3.406 3.709 8,197,811 +0.20(+5.85%)
Oct 16, 2019 3.435 3.655 3.435 3.504 13,984,867 +0.09(+2.57%)
Oct 15, 2019 3.347 3.587 3.250 3.416 8,404,032 +0.03(+0.86%)
Oct 14, 2019 3.513 3.513 3.240 3.387 7,936,137 -0.12(-3.34%)
Oct 11, 2019 3.416 3.582 3.416 3.504 9,013,123 +0.17(+4.97%)
Oct 10, 2019 3.308 3.406 3.201 3.338 7,853,287 +0.09(+2.70%)
Oct 09, 2019 3.308 3.377 3.182 3.250 9,054,908 -0.01(-0.30%)
Oct 08, 2019 3.484 3.484 3.240 3.260 13,276,530 -0.28(-7.99%)
Oct 07, 2019 3.552 3.650 3.430 3.543 8,857,709 -0.03(-0.82%)
Oct 04, 2019 3.435 3.610 3.338 3.572 11,851,401 +0.04(+1.10%)
Oct 03, 2019 3.338 3.577 3.250 3.533 15,095,825 +0.20(+5.85%)
Oct 02, 2019 3.435 3.626 3.321 3.338 15,976,807 -0.10(-2.84%)
Oct 01, 2019 3.728 3.904 3.374 3.435 16,019,563 -0.29(-7.85%)
Sep 30, 2019 3.826 3.933 3.650 3.728 12,218,280 -0.20(-4.98%)
Sep 27, 2019 3.923 4.040 3.738 3.923 13,634,906 -0.08(-1.95%)
Sep 26, 2019 4.245 4.314 3.904 4.001 11,420,966 -0.33(-7.66%)
Sep 25, 2019 4.187 4.358 4.109 4.333 7,373,774 +0.04(+0.91%)
Sep 24, 2019 4.509 4.538 4.187 4.294 13,217,357 -0.24(-5.38%)
Sep 23, 2019 4.577 4.675 4.314 4.538 15,214,380 -0.09(-1.90%)
Sep 20, 2019 4.587 4.743 4.456 4.626 49,340,656 +0.08(+1.72%)
Sep 19, 2019 4.929 5.046 4.499 4.548 18,439,248 -0.33(-6.80%)
Sep 18, 2019 4.968 5.143 4.841 4.880 17,004,120 -0.18(-3.47%)
Sep 17, 2019 4.929 5.475 4.761 5.055 26,152,608 +0.01(+0.19%)
Sep 16, 2019 5.133 5.621 4.636 5.046 29,312,534 +0.53(+11.66%)
Sep 13, 2019 4.314 4.587 4.162 4.519 13,140,614 +0.24(+5.71%)
Sep 12, 2019 4.431 4.626 4.255 4.275 13,689,217 -0.31(-6.81%)
Sep 11, 2019 4.422 4.932 4.383 4.587 18,160,978 +0.20(+4.66%)
Sep 10, 2019 4.655 5.044 4.344 4.383 21,528,842 -0.07(-1.53%)
Sep 09, 2019 3.897 4.490 3.887 4.451 23,185,184 +0.63(+16.54%)
Sep 06, 2019 3.984 4.033 3.693 3.819 16,781,192 -0.23(-5.76%)
Sep 05, 2019 3.887 4.237 3.863 4.052 11,529,608 +0.20(+5.30%)
Sep 04, 2019 3.673 3.887 3.596 3.848 12,489,950 +0.26(+7.32%)
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.