Indicators

Range Resources (NY: RRC )

35.53 -1.38 (-3.74%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	39.12	39.54	37.17	38.96	830,437	-1.01(-2.52%)
Nov 26, 2008	36.63	40.09	35.42	39.96	3,164,846	+2.83(+7.61%)
Nov 25, 2008	37.22	37.93	35.84	37.14	3,373,750	+0.18(+0.48%)
Nov 24, 2008	34.22	37.87	34.22	36.96	4,792,123	+3.51(+10.51%)
Nov 21, 2008	30.90	33.81	28.56	33.44	6,113,760	+3.65(+12.27%)
Nov 20, 2008	35.10	35.17	29.06	29.79	5,745,087	-6.41(-17.70%)
Nov 19, 2008	39.39	40.05	36.18	36.20	3,135,884	-3.04(-7.76%)
Nov 18, 2008	39.75	39.89	37.19	39.24	3,972,557	+0.87(+2.28%)
Nov 17, 2008	37.57	40.33	37.57	38.37	3,609,801	+0.21(+0.54%)
Nov 14, 2008	37.08	39.60	35.86	38.16	0	+0.05(+0.12%)
Nov 13, 2008	35.25	38.16	32.26	38.11	4,511,806	+3.78(+11.00%)
Nov 12, 2008	36.17	36.20	33.80	34.34	3,169,572	-2.92(-7.84%)
Nov 11, 2008	37.36	38.87	36.64	37.26	5,247,580	-0.69(-1.81%)
Nov 10, 2008	39.09	39.90	37.36	37.94	2,950,347	+0.19(+0.50%)
Nov 07, 2008	35.55	38.16	35.27	37.76	2,686,814	+2.56(+7.29%)
Nov 06, 2008	37.12	37.90	34.84	35.19	2,884,325	-2.69(-7.09%)
Nov 05, 2008	37.53	39.39	36.73	37.88	2,396,823	-0.86(-2.23%)
Nov 04, 2008	38.48	40.64	37.15	38.74	3,521,421	+1.64(+4.43%)

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.