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

Range Resources (NY: RRC )

35.71 +0.72 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 28, 2021 13.36 13.40 12.95 13.30 4,403,537 +0.06(+0.44%)
May 27, 2021 13.39 13.56 13.17 13.24 3,867,827 -0.21(-1.53%)
May 26, 2021 13.22 13.50 13.01 13.45 5,056,634 +0.23(+1.71%)
May 25, 2021 13.59 13.72 13.16 13.22 5,989,868 -0.51(-3.71%)
May 24, 2021 13.79 13.98 13.28 13.73 5,444,339 -0.08(-0.57%)
May 21, 2021 13.98 14.21 13.81 13.81 5,352,334 +0.07(+0.50%)
May 20, 2021 13.73 13.85 13.29 13.74 6,257,014 -0.02(-0.14%)
May 19, 2021 13.33 13.95 13.14 13.76 8,379,908 +0.16(+1.15%)
May 18, 2021 13.77 13.97 13.37 13.60 5,920,957 -0.43(-3.08%)
May 17, 2021 12.85 14.06 12.69 14.03 7,039,269 +1.25(+9.74%)
May 14, 2021 11.54 12.99 11.54 12.79 6,967,613 +1.49(+13.19%)
May 13, 2021 11.57 11.85 11.11 11.30 5,031,414 -0.46(-3.92%)
May 12, 2021 11.61 12.38 11.57 11.76 7,591,080 +0.25(+2.22%)
May 11, 2021 10.78 11.57 10.69 11.50 5,714,907 +0.43(+3.90%)
May 10, 2021 11.33 11.46 10.91 11.07 5,436,636 -0.11(-0.97%)
May 07, 2021 10.89 11.23 10.67 11.18 5,613,936 +0.23(+2.06%)
May 06, 2021 11.08 11.08 10.74 10.96 3,912,727 -0.13(-1.15%)
May 05, 2021 10.98 11.29 10.64 11.08 5,704,097 +0.16(+1.44%)
May 04, 2021 10.69 11.00 10.37 10.93 6,225,302 +0.29(+2.77%)
May 03, 2021 9.749 10.66 9.749 10.63 7,267,890 +1.00(+10.39%)
Apr 30, 2021 9.405 9.749 9.317 9.631 6,293,339 +0.07(+0.72%)
Apr 29, 2021 10.30 10.30 9.366 9.562 6,216,746 -0.58(-5.71%)
Apr 28, 2021 9.641 10.24 9.602 10.14 4,457,479 +0.59(+6.16%)
Apr 27, 2021 9.484 9.749 9.199 9.553 6,485,967 +0.38(+4.17%)
Apr 26, 2021 8.572 9.248 8.542 9.170 4,796,644 +0.51(+5.89%)
Apr 23, 2021 8.621 8.886 8.542 8.660 3,755,488 -0.24(-2.65%)
Apr 22, 2021 8.670 9.072 8.552 8.895 3,484,615 +0.23(+2.60%)
Apr 21, 2021 8.346 8.783 8.307 8.670 3,198,506 +0.08(+0.91%)
Apr 20, 2021 8.964 9.042 8.425 8.591 4,377,031 -0.52(-5.71%)
Apr 19, 2021 9.141 9.391 9.003 9.111 3,370,078 -0.06(-0.64%)
Apr 16, 2021 9.405 9.425 9.062 9.170 3,103,335 -0.12(-1.27%)
Apr 15, 2021 9.288 9.400 9.038 9.288 3,062,785 -0.05(-0.53%)
Apr 14, 2021 9.072 9.690 9.003 9.337 4,848,638 +0.43(+4.85%)
Apr 13, 2021 8.778 9.003 8.650 8.905 3,894,094 +0.23(+2.60%)
Apr 12, 2021 9.023 9.239 8.631 8.680 4,531,625 -0.15(-1.67%)
Apr 09, 2021 9.425 9.474 8.788 8.827 5,478,555 -0.69(-7.22%)
Apr 08, 2021 9.808 9.846 9.180 9.513 6,261,171 -0.43(-4.34%)
Apr 07, 2021 10.06 10.11 9.808 9.945 2,855,979 -0.11(-1.07%)
Apr 06, 2021 9.994 10.39 9.964 10.05 3,238,942 +0.14(+1.38%)
Apr 05, 2021 10.74 10.74 9.847 9.915 4,587,193 -0.93(-8.59%)
Apr 01, 2021 10.31 11.01 10.24 10.85 4,248,274 +0.72(+7.07%)
Mar 31, 2021 10.04 10.36 9.945 10.13 3,127,324 +0.02(+0.19%)
Mar 30, 2021 10.20 10.34 9.901 10.11 2,686,487 -0.20(-1.90%)
Mar 29, 2021 10.55 10.79 10.28 10.31 3,537,901 -0.35(-3.31%)
Mar 26, 2021 10.11 10.85 10.02 10.66 6,297,213 +0.68(+6.78%)
Mar 25, 2021 9.298 10.00 9.121 9.984 4,490,799 +0.55(+5.82%)
Mar 24, 2021 9.543 9.700 9.356 9.435 3,113,707 +0.04(+0.42%)
Mar 23, 2021 9.896 9.896 9.180 9.396 5,253,699 -0.80(-7.88%)
Mar 22, 2021 10.16 10.41 9.950 10.20 4,567,019 -0.09(-0.86%)
Mar 19, 2021 9.435 10.32 9.415 10.29 11,764,859 +0.84(+8.93%)
Mar 18, 2021 10.10 10.21 9.376 9.445 4,557,955 -0.76(-7.49%)
Mar 17, 2021 10.09 10.45 10.00 10.21 3,130,991 +0.08(+0.77%)
Mar 16, 2021 10.36 10.36 10.00 10.13 3,325,295 -0.20(-1.90%)
Mar 15, 2021 10.35 10.50 10.17 10.33 3,286,096 -0.04(-0.38%)
Mar 12, 2021 10.84 10.87 10.29 10.37 4,967,620 -0.50(-4.60%)
Mar 11, 2021 10.57 10.96 10.30 10.87 4,522,243 +0.35(+3.36%)
Mar 10, 2021 9.660 10.88 9.572 10.51 8,241,051 +0.87(+9.05%)
Mar 09, 2021 9.827 10.02 9.347 9.641 4,964,055 -0.34(-3.44%)
Mar 08, 2021 10.41 10.53 9.964 9.984 4,410,933 -0.37(-3.60%)
Mar 05, 2021 10.35 10.40 9.621 10.36 6,472,487 +0.22(+2.13%)
Mar 04, 2021 9.602 10.41 9.592 10.14 7,758,235 +0.48(+4.97%)
Mar 03, 2021 9.739 9.955 9.631 9.660 3,953,067 +0.04(+0.41%)
Mar 02, 2021 9.935 10.29 9.562 9.621 4,056,185 -0.22(-2.19%)
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.