Indicators

Range Resources (NY: RRC )

37.22 -0.34 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.90	53.37	52.41	52.79	3,583,299	-0.07(-0.13%)
May 28, 2015	53.94	54.04	52.56	52.86	3,137,463	-1.72(-3.14%)
May 27, 2015	54.14	55.24	53.86	54.57	1,940,649	+0.24(+0.44%)
May 26, 2015	55.02	55.69	54.05	54.34	2,008,199	-1.53(-2.75%)
May 22, 2015	55.48	55.87	55.87	55.87	1,190,217	-0.09(-0.15%)
May 21, 2015	55.98	56.30	55.35	55.96	2,026,211	+0.45(+0.81%)
May 20, 2015	55.77	55.82	54.22	55.51	3,051,575	-0.09(-0.15%)
May 19, 2015	56.55	57.05	55.30	55.59	2,721,023	-1.36(-2.39%)
May 18, 2015	57.83	58.27	56.12	56.96	2,554,166	-1.31(-2.26%)
May 15, 2015	57.99	58.82	57.12	58.27	2,671,678	+0.11(+0.20%)
May 14, 2015	59.96	60.21	58.04	58.16	3,026,133	-1.58(-2.65%)
May 13, 2015	60.83	61.42	59.59	59.74	2,152,143	-1.06(-1.74%)
May 12, 2015	60.10	61.91	60.05	60.80	2,732,568	+0.85(+1.41%)
May 11, 2015	61.02	61.59	59.46	59.95	2,561,803	-1.31(-2.13%)
May 08, 2015	58.62	61.64	57.52	61.25	4,454,031	+3.33(+5.74%)
May 07, 2015	59.03	59.09	57.46	57.93	3,392,658	-1.20(-2.03%)
May 06, 2015	60.60	60.93	58.83	59.13	3,239,054	-0.68(-1.13%)
May 05, 2015	61.83	62.13	59.73	59.81	3,028,147	-1.27(-2.07%)
May 04, 2015	61.82	62.43	60.74	61.07	2,770,940	-0.62(-1.00%)

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.