Skip to main content

Range Resources (NY: RRC )

28.87 +0.27 (+0.94%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.96 29.07 28.11 28.87 3,459,439 +0.27(+0.94%)
Nov 29, 2022 28.74 29.00 28.27 28.60 2,074,245 +0.27(+0.95%)
Nov 28, 2022 28.46 28.88 28.17 28.33 3,583,004 -1.29(-4.36%)
Nov 25, 2022 29.55 30.30 29.55 29.62 969,895 -0.15(-0.50%)
Nov 23, 2022 30.83 31.48 29.32 29.77 3,967,235 -0.45(-1.49%)
Nov 22, 2022 28.60 30.31 28.52 30.22 5,805,166 +2.01(+7.13%)
Nov 21, 2022 27.68 28.22 27.27 28.21 3,718,711 +0.01(+0.04%)
Nov 18, 2022 27.51 28.30 27.18 28.20 3,265,711 -0.23(-0.81%)
Nov 17, 2022 27.96 28.44 27.56 28.43 2,699,777 +0.32(+1.14%)
Nov 16, 2022 28.60 28.68 27.58 28.11 3,695,976 -1.25(-4.26%)
Nov 15, 2022 28.70 29.36 28.08 29.36 3,474,731 +0.86(+3.02%)
Nov 14, 2022 29.74 29.83 28.47 28.50 3,202,994 -0.52(-1.79%)
Nov 11, 2022 29.47 29.97 28.47 29.02 4,533,740 +0.28(+0.97%)
Nov 10, 2022 27.48 28.81 27.00 28.74 3,115,693 +2.17(+8.17%)
Nov 09, 2022 28.24 28.55 26.51 26.57 3,900,389 -2.53(-8.69%)
Nov 08, 2022 29.12 29.32 27.75 29.10 3,451,161 -0.73(-2.45%)
Nov 07, 2022 29.13 30.27 28.79 29.83 3,572,222 +1.81(+6.46%)
Nov 04, 2022 27.93 28.25 27.18 28.02 4,242,016 +0.89(+3.28%)
Nov 03, 2022 27.14 27.76 26.67 27.13 3,134,171 -0.41(-1.49%)
Nov 02, 2022 28.67 27.44 27.54 3,490,408 -0.70(-2.48%)
Nov 01, 2022 29.00 29.11 28.09 28.24 3,526,112 -0.24(-0.84%)
Oct 31, 2022 27.85 28.90 27.49 28.48 4,858,374 +1.35(+4.98%)
Oct 28, 2022 27.87 28.29 26.26 27.13 3,495,731 -0.46(-1.67%)
Oct 27, 2022 28.13 29.18 27.52 27.59 5,779,923 -0.41(-1.46%)
Oct 26, 2022 28.56 28.80 27.39 28.00 5,232,898 -0.60(-2.10%)
Oct 25, 2022 25.98 28.96 25.61 28.60 8,046,194 +2.08(+7.84%)
Oct 24, 2022 26.00 26.82 25.71 26.52 5,162,699 +0.67(+2.59%)
Oct 21, 2022 26.75 26.93 25.05 25.85 5,675,850 -1.20(-4.44%)
Oct 20, 2022 28.62 28.80 26.96 27.05 3,991,877 -1.22(-4.32%)
Oct 19, 2022 27.56 28.41 27.37 28.27 4,139,997 +0.20(+0.71%)
Oct 18, 2022 27.80 28.67 27.74 28.07 5,003,771 +0.71(+2.60%)
Oct 17, 2022 26.74 27.71 26.41 27.36 4,163,586 +0.45(+1.67%)
Oct 14, 2022 28.36 28.76 26.56 26.91 3,999,477 -1.87(-6.50%)
Oct 13, 2022 27.54 28.90 27.19 28.78 4,055,755 +0.99(+3.56%)
Oct 12, 2022 27.14 27.92 26.52 27.79 2,926,804 +0.70(+2.58%)
Oct 11, 2022 26.37 27.79 26.26 27.09 2,802,610 +0.14(+0.52%)
Oct 10, 2022 27.30 27.94 26.56 26.95 3,129,878 -0.14(-0.52%)
Oct 07, 2022 27.60 28.57 27.05 27.09 3,949,770 -0.66(-2.38%)
Oct 06, 2022 29.00 29.28 27.68 27.75 6,740,273 -1.26(-4.34%)
Oct 05, 2022 28.17 29.34 27.38 29.01 4,790,634 +0.85(+3.02%)
Oct 04, 2022 26.94 28.22 26.65 28.16 3,830,271 +1.82(+6.91%)
Oct 03, 2022 25.44 26.63 25.44 26.34 4,994,102 +1.08(+4.28%)
Sep 30, 2022 24.20 25.51 24.11 25.26 4,569,210 +0.69(+2.81%)
Sep 29, 2022 24.50 24.84 23.86 24.57 5,019,106 -0.27(-1.09%)
Sep 28, 2022 23.73 25.00 23.73 24.84 3,668,161 +1.15(+4.85%)
Sep 27, 2022 24.10 24.53 23.39 23.69 6,350,097 -0.05(-0.21%)
Sep 26, 2022 25.02 25.11 23.52 23.74 9,359,146 -1.26(-5.04%)
Sep 23, 2022 26.20 26.40 24.55 25.00 8,645,699 -2.43(-8.86%)
Sep 22, 2022 29.62 29.81 27.37 27.43 4,657,754 -1.62(-5.58%)
Sep 21, 2022 30.81 30.87 29.03 29.05 2,599,950 -0.82(-2.75%)
Sep 20, 2022 30.33 30.37 29.37 29.87 2,709,457 -0.45(-1.48%)
Sep 19, 2022 28.67 30.45 28.57 30.32 2,619,509 +0.63(+2.12%)
Sep 16, 2022 31.22 31.29 28.98 29.69 10,133,658 -1.72(-5.48%)
Sep 15, 2022 31.89 32.24 31.11 31.41 3,235,267 -1.55(-4.70%)
Sep 14, 2022 32.32 33.72 32.02 32.96 3,411,358 +1.57(+5.00%)
Sep 13, 2022 31.40 32.29 31.25 31.39 3,013,854 -0.53(-1.66%)
Sep 12, 2022 31.45 32.16 31.14 31.92 2,791,072 +0.89(+2.86%)
Sep 09, 2022 31.05 31.59 30.77 31.03 3,046,087 +0.59(+1.93%)
Sep 08, 2022 30.41 30.66 29.63 30.44 2,735,817 +0.35(+1.16%)
Sep 07, 2022 30.13 30.58 29.64 30.09 4,448,688 -0.69(-2.24%)
Sep 06, 2022 31.59 32.00 30.73 30.78 3,852,340 -1.31(-4.07%)
Sep 02, 2022 32.75 33.05 31.45 32.09 2,961,197 +0.21(+0.66%)
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.