Skip to main content

Range Resources (NY: RRC )

34.55 +0.20 (+0.60%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.41 26.08 24.00 24.28 5,887,079 -1.90(-7.27%)
Jun 29, 2022 27.59 27.85 26.05 26.18 3,463,280 -0.94(-3.47%)
Jun 28, 2022 27.34 27.62 26.60 27.12 4,443,551 +0.53(+1.99%)
Jun 27, 2022 26.18 27.04 25.30 26.59 6,674,305 +0.80(+3.12%)
Jun 24, 2022 24.12 25.97 23.89 25.79 36,158,516 +1.91(+8.01%)
Jun 23, 2022 25.94 26.01 23.16 23.87 7,003,000 -1.83(-7.13%)
Jun 22, 2022 24.83 26.00 24.46 25.71 4,770,163 -0.70(-2.64%)
Jun 21, 2022 26.31 26.56 25.32 26.40 5,550,425 +0.62(+2.40%)
Jun 17, 2022 28.62 28.62 25.24 25.79 9,403,716 -2.83(-9.90%)
Jun 16, 2022 29.76 30.48 28.24 28.62 5,140,859 -1.48(-4.92%)
Jun 15, 2022 29.77 30.74 29.21 30.10 4,965,077 +0.71(+2.40%)
Jun 14, 2022 31.70 32.42 28.63 29.40 7,927,590 -2.38(-7.50%)
Jun 13, 2022 32.98 33.15 30.88 31.78 4,474,319 -2.00(-5.92%)
Jun 10, 2022 33.94 34.70 32.86 33.78 3,740,955 -0.88(-2.55%)
Jun 09, 2022 34.82 35.25 33.77 34.66 3,891,791 -0.65(-1.83%)
Jun 08, 2022 36.67 36.72 34.44 35.31 4,684,602 -1.00(-2.76%)
Jun 07, 2022 34.50 36.49 34.20 36.31 4,538,741 +1.28(+3.67%)
Jun 06, 2022 34.88 35.42 34.20 35.03 4,202,592 +0.83(+2.44%)
Jun 03, 2022 34.35 34.52 33.43 34.19 2,744,674 -0.14(-0.40%)
Jun 02, 2022 34.43 34.88 33.81 34.33 3,015,609 -0.24(-0.68%)
Jun 01, 2022 33.73 35.11 32.96 34.56 6,344,552 +1.27(+3.80%)
May 31, 2022 35.90 36.41 32.74 33.30 5,309,857 -2.18(-6.14%)
May 27, 2022 33.32 35.79 32.96 35.48 4,686,090 +1.43(+4.21%)
May 26, 2022 32.12 35.93 32.12 34.04 8,406,275 +1.94(+6.05%)
May 25, 2022 29.29 32.28 29.28 32.10 10,152,167 +3.67(+12.90%)
May 24, 2022 28.19 28.93 27.80 28.43 6,492,974 -0.25(-0.85%)
May 23, 2022 27.87 29.16 27.67 28.68 6,492,311 +1.04(+3.76%)
May 20, 2022 27.78 28.07 26.88 27.64 3,332,810 +0.06(+0.21%)
May 19, 2022 26.53 28.29 26.16 27.58 4,509,517 +0.33(+1.22%)
May 18, 2022 28.52 28.71 26.86 27.25 3,131,896 -1.27(-4.44%)
May 17, 2022 27.68 29.00 27.42 28.51 3,484,173 +1.43(+5.29%)
May 16, 2022 26.87 28.03 26.77 27.08 2,808,629 +0.52(+1.96%)
May 13, 2022 27.02 27.47 26.15 26.56 4,821,787 +0.01(+0.04%)
May 12, 2022 26.53 27.10 25.74 26.55 3,389,890 -0.44(-1.64%)
May 11, 2022 26.65 27.90 26.42 26.99 4,199,606 +0.83(+3.19%)
May 10, 2022 26.48 27.10 25.13 26.16 5,640,259 -0.03(-0.11%)
May 09, 2022 28.83 29.07 25.77 26.19 6,735,312 -3.77(-12.57%)
May 06, 2022 30.47 30.64 29.27 29.95 4,872,763 -0.16(-0.52%)
May 05, 2022 31.88 31.97 28.80 30.11 4,257,233 -1.31(-4.18%)
May 04, 2022 31.76 31.76 30.19 31.43 4,747,331 +1.00(+3.29%)
May 03, 2022 29.54 31.23 29.28 30.43 4,478,920 +1.15(+3.92%)
May 02, 2022 28.71 29.91 28.39 29.28 3,712,754 -0.09(-0.30%)
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.