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

Range Resources (NY: RRC )

37.03 -0.39 (-1.03%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 8, 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 (%)
Aug 31, 2020 7.552 7.564 7.091 7.317 5,917,709 -0.32(-4.24%)
Aug 28, 2020 7.788 7.856 7.513 7.641 3,441,488 -0.10(-1.27%)
Aug 27, 2020 7.592 7.832 7.513 7.739 5,315,799 +0.28(+3.82%)
Aug 26, 2020 8.043 8.082 7.435 7.454 6,973,921 -0.68(-8.32%)
Aug 25, 2020 8.102 8.317 7.955 8.131 3,911,214 +0.06(+0.73%)
Aug 24, 2020 7.896 8.102 7.650 8.072 4,110,691 +0.26(+3.26%)
Aug 21, 2020 7.994 8.092 7.739 7.817 6,352,709 -0.25(-3.04%)
Aug 20, 2020 8.533 8.582 8.004 8.062 6,444,348 -0.61(-7.01%)
Aug 19, 2020 8.553 9.122 8.494 8.671 6,429,976 +0.13(+1.49%)
Aug 18, 2020 8.827 9.190 8.504 8.543 6,565,151 -0.17(-1.91%)
Aug 17, 2020 8.582 8.729 8.298 8.710 5,508,871 +0.10(+1.14%)
Aug 14, 2020 7.984 8.876 7.945 8.612 9,390,558 +0.70(+8.80%)
Aug 13, 2020 8.092 8.200 7.896 7.915 5,914,657 -0.20(-2.42%)
Aug 12, 2020 8.062 8.278 7.837 8.111 5,513,550 +0.16(+1.97%)
Aug 11, 2020 8.337 8.553 7.935 7.955 7,197,111 -0.30(-3.68%)
Aug 10, 2020 8.111 8.278 7.856 8.259 6,912,340 +0.16(+1.94%)
Aug 07, 2020 7.641 8.160 7.592 8.102 8,369,276 +0.48(+6.31%)
Aug 06, 2020 7.690 7.837 7.582 7.621 5,107,458 -0.02(-0.26%)
Aug 05, 2020 7.601 7.739 7.307 7.641 7,360,477 +0.11(+1.43%)
Aug 04, 2020 7.091 7.601 6.934 7.533 8,702,844 +0.46(+6.52%)
Aug 03, 2020 6.552 7.189 6.513 7.072 10,208,312 +0.74(+11.61%)
Jul 31, 2020 6.375 6.385 6.106 6.336 5,228,146 -0.06(-0.92%)
Jul 30, 2020 6.356 6.503 6.277 6.395 4,486,888 -0.04(-0.61%)
Jul 29, 2020 6.081 6.473 5.900 6.434 5,412,796 +0.35(+5.81%)
Jul 28, 2020 5.944 6.218 5.924 6.081 4,592,970 +0.22(+3.68%)
Jul 27, 2020 6.346 6.395 5.738 5.865 11,489,048 -0.74(-11.14%)
Jul 24, 2020 6.434 6.812 6.405 6.601 6,265,640 +0.17(+2.59%)
Jul 23, 2020 6.101 6.444 5.836 6.434 6,656,286 +0.34(+5.64%)
Jul 22, 2020 6.150 6.189 5.924 6.091 5,250,695 -0.11(-1.74%)
Jul 21, 2020 6.415 6.464 6.130 6.199 8,739,323 -0.14(-2.17%)
Jul 20, 2020 6.375 6.586 6.312 6.336 3,991,853 -0.05(-0.77%)
Jul 17, 2020 6.670 6.714 6.375 6.385 4,772,000 -0.23(-3.41%)
Jul 16, 2020 6.670 6.880 6.552 6.611 4,797,589 -0.11(-1.61%)
Jul 15, 2020 6.532 6.748 6.410 6.719 6,982,570 +0.26(+4.10%)
Jul 14, 2020 6.238 6.454 6.022 6.454 6,698,957 +0.32(+5.28%)
Jul 13, 2020 6.660 6.748 6.130 6.130 6,027,665 -0.46(-6.99%)
Jul 10, 2020 6.513 6.596 6.307 6.591 5,445,616 +0.20(+3.07%)
Jul 09, 2020 6.689 6.876 6.385 6.395 10,199,675 -0.11(-1.66%)
Jul 08, 2020 6.591 6.827 6.420 6.503 7,681,192 -0.07(-1.04%)
Jul 07, 2020 6.277 6.846 6.204 6.572 11,131,686 +0.27(+4.36%)
Jul 06, 2020 6.209 6.385 6.120 6.297 9,287,421 +0.29(+4.90%)
Jul 02, 2020 5.591 6.047 5.583 6.003 7,477,986 +0.49(+8.90%)
Jul 01, 2020 5.404 5.601 5.365 5.512 5,519,151 -0.01(-0.18%)
Jun 30, 2020 5.434 5.532 5.169 5.522 6,697,947 +0.10(+1.81%)
Jun 29, 2020 5.198 5.424 5.135 5.424 8,108,377 +0.37(+7.38%)
Jun 26, 2020 5.493 5.512 4.983 5.051 31,201,062 -0.48(-8.69%)
Jun 25, 2020 5.424 5.797 5.282 5.532 8,394,531 +0.05(+0.89%)
Jun 24, 2020 5.699 5.846 5.453 5.483 7,691,881 -0.25(-4.28%)
Jun 23, 2020 5.983 5.983 5.650 5.728 10,958,955 -0.20(-3.31%)
Jun 22, 2020 6.209 6.297 5.777 5.924 7,780,706 -0.22(-3.51%)
Jun 19, 2020 6.699 6.709 6.091 6.140 30,438,948 -0.43(-6.57%)
Jun 18, 2020 6.415 7.003 6.297 6.572 9,881,741 -0.01(-0.15%)
Jun 17, 2020 6.748 6.768 6.351 6.581 9,694,506 -0.17(-2.47%)
Jun 16, 2020 6.876 6.915 6.513 6.748 7,963,313 +0.13(+1.93%)
Jun 15, 2020 6.003 6.748 5.865 6.621 9,524,067 +0.27(+4.33%)
Jun 12, 2020 6.522 6.611 6.204 6.346 7,387,654 +0.21(+3.35%)
Jun 11, 2020 6.356 6.670 6.130 6.140 9,540,623 -0.63(-9.28%)
Jun 10, 2020 7.425 7.543 6.748 6.768 9,112,020 -0.64(-8.61%)
Jun 09, 2020 7.533 7.680 7.091 7.405 8,742,990 -0.47(-5.98%)
Jun 08, 2020 6.572 8.092 6.572 7.876 20,584,140 +1.41(+21.85%)
Jun 05, 2020 6.473 6.640 6.012 6.464 12,747,832 +0.12(+1.85%)
Jun 04, 2020 6.032 6.370 6.022 6.346 6,524,271 +0.26(+4.35%)
Jun 03, 2020 6.375 6.375 5.983 6.081 7,524,883 -0.21(-3.28%)
Jun 02, 2020 6.120 6.405 6.081 6.287 5,423,904 +0.18(+2.89%)
Jun 01, 2020 5.806 6.272 5.772 6.111 8,012,244 +0.24(+4.01%)
May 29, 2020 5.944 6.140 5.797 5.875 11,473,192 +0.02(+0.33%)
May 28, 2020 6.101 6.405 5.806 5.856 6,889,035 -0.30(-4.94%)
May 27, 2020 6.444 6.444 5.934 6.160 6,673,210 -0.20(-3.09%)
May 26, 2020 6.042 6.429 5.983 6.356 8,097,810 +0.46(+7.82%)
May 22, 2020 5.551 5.914 5.483 5.895 5,881,677 +0.24(+4.16%)
May 21, 2020 5.708 5.870 5.601 5.659 6,212,171 -0.07(-1.20%)
May 20, 2020 5.914 6.042 5.640 5.728 9,184,828 -0.05(-0.85%)
May 19, 2020 5.640 6.101 5.524 5.777 8,754,949 +0.20(+3.51%)
May 18, 2020 5.032 5.620 4.983 5.581 10,841,511 +0.77(+15.89%)
May 15, 2020 4.992 5.149 4.791 4.816 9,152,595 -0.16(-3.16%)
May 14, 2020 5.130 5.179 4.835 4.973 8,747,674 -0.30(-5.76%)
May 13, 2020 6.307 6.307 5.159 5.277 9,558,903 -0.93(-15.01%)
May 12, 2020 6.150 6.621 6.130 6.209 10,605,655 +0.08(+1.28%)
May 11, 2020 6.081 6.424 6.012 6.130 9,589,442 +0.07(+1.13%)
May 08, 2020 5.689 6.071 5.581 6.061 7,285,189 +0.45(+8.04%)
May 07, 2020 5.777 5.963 5.581 5.610 6,528,603 -0.12(-2.05%)
May 06, 2020 5.865 5.973 5.640 5.728 6,375,401 -0.07(-1.18%)
May 05, 2020 6.287 6.317 5.748 5.797 10,767,056 -0.28(-4.68%)
May 04, 2020 5.787 6.189 5.650 6.081 9,991,155 +0.14(+2.31%)
May 01, 2020 5.640 6.287 5.493 5.944 9,685,820 +0.23(+3.95%)
Apr 30, 2020 6.111 6.356 5.669 5.718 16,305,688 -0.31(-5.20%)
Apr 29, 2020 5.561 6.120 5.434 6.032 8,175,445 +0.52(+9.43%)
Apr 28, 2020 5.493 5.581 5.032 5.512 10,866,867 +0.13(+2.37%)
Apr 27, 2020 5.179 5.532 4.885 5.385 12,068,913 +0.24(+4.57%)
Apr 24, 2020 5.247 5.247 4.835 5.149 12,657,806 +0.11(+2.14%)
Apr 23, 2020 5.002 5.257 4.894 5.041 12,314,878 +0.02(+0.39%)
Apr 22, 2020 5.355 5.375 4.826 5.022 10,897,382 -0.15(-2.85%)
Apr 21, 2020 5.051 5.355 4.963 5.169 15,488,425 +0.13(+2.53%)
Apr 20, 2020 4.424 5.198 4.394 5.041 14,870,780 +0.48(+10.54%)
Apr 17, 2020 4.463 4.580 4.208 4.561 12,061,369 +0.22(+4.97%)
Apr 16, 2020 4.512 4.669 4.237 4.345 8,180,006 -0.16(-3.49%)
Apr 15, 2020 4.070 4.531 3.894 4.502 16,125,616 +0.21(+4.79%)
Apr 14, 2020 3.982 4.330 3.855 4.296 19,585,462 +0.31(+7.88%)
Apr 13, 2020 3.835 4.051 3.717 3.982 12,311,790 +0.30(+8.27%)
Apr 09, 2020 3.688 4.218 3.354 3.678 16,685,637 +0.02(+0.54%)
Apr 08, 2020 3.060 3.668 3.001 3.658 10,234,553 +0.67(+22.30%)
Apr 07, 2020 2.942 3.217 2.864 2.992 12,114,613 +0.14(+4.81%)
Apr 06, 2020 2.589 2.854 2.511 2.854 9,190,764 +0.26(+10.23%)
Apr 03, 2020 2.423 2.648 2.285 2.589 13,199,900 +0.24(+10.00%)
Apr 02, 2020 2.305 2.668 2.158 2.354 14,823,261 +0.13(+5.73%)
Apr 01, 2020 2.226 2.437 2.128 2.226 12,349,031 -0.01(-0.44%)
Mar 31, 2020 2.256 2.334 2.109 2.236 14,916,139 -0.05(-2.15%)
Mar 30, 2020 2.070 2.374 2.070 2.285 12,353,887 +0.16(+7.37%)
Mar 27, 2020 2.187 2.315 2.021 2.128 17,007,508 -0.14(-6.06%)
Mar 26, 2020 2.570 2.599 2.050 2.266 12,949,921 -0.21(-8.33%)
Mar 25, 2020 2.864 3.001 2.452 2.472 17,274,310 -0.52(-17.38%)
Mar 24, 2020 2.786 3.041 2.413 2.992 15,366,391 +0.33(+12.55%)
Mar 23, 2020 2.942 3.041 2.560 2.658 13,552,389 -0.33(-11.15%)
Mar 20, 2020 3.001 3.188 2.746 2.992 21,575,702 +0.02(+0.66%)
Mar 19, 2020 2.864 3.040 2.697 2.972 16,639,714 +0.17(+5.94%)
Mar 18, 2020 2.825 3.168 2.609 2.805 17,855,202 -0.23(-7.44%)
Mar 17, 2020 2.727 3.090 2.697 3.031 25,292,822 +0.34(+12.77%)
Mar 16, 2020 2.158 3.335 2.148 2.687 28,948,798 -0.08(-2.84%)
Mar 13, 2020 2.207 2.992 1.932 2.766 32,488,548 +0.74(+36.23%)
Mar 12, 2020 1.599 2.295 1.579 2.030 27,539,170 +0.13(+6.70%)
Mar 11, 2020 2.099 2.226 1.815 1.903 19,485,860 -0.31(-14.16%)
Mar 10, 2020 2.609 2.609 1.913 2.217 27,741,824 -0.09(-3.83%)
Mar 09, 2020 2.276 3.472 2.148 2.305 38,459,868 -0.26(-10.31%)
Mar 06, 2020 2.325 2.594 2.187 2.570 18,239,328 +0.09(+3.56%)
Mar 05, 2020 2.452 2.609 2.393 2.481 12,672,226 -0.14(-5.24%)
Mar 04, 2020 2.589 2.736 2.462 2.619 14,383,762 +0.07(+2.69%)
Mar 03, 2020 2.638 2.668 2.403 2.550 11,657,334 -0.03(-1.14%)
Mar 02, 2020 2.766 2.786 2.521 2.580 12,805,890 -0.14(-5.05%)
Feb 28, 2020 2.393 2.766 2.099 2.717 25,733,320 +0.02(+0.73%)
Feb 27, 2020 2.550 2.746 2.354 2.697 20,023,678 -0.05(-1.79%)
Feb 26, 2020 2.795 2.903 2.609 2.746 10,363,283 -0.06(-2.10%)
Feb 25, 2020 2.933 2.982 2.589 2.805 15,584,001 -0.10(-3.38%)
Feb 24, 2020 2.923 3.031 2.874 2.903 13,181,580 -0.18(-5.73%)
Feb 21, 2020 3.148 3.158 2.992 3.080 9,033,410 -0.13(-3.98%)
Feb 20, 2020 3.139 3.354 3.139 3.207 11,807,634 +0.05(+1.55%)
Feb 19, 2020 3.139 3.178 3.050 3.158 8,863,373 +0.08(+2.55%)
Feb 18, 2020 3.070 3.158 2.982 3.080 9,363,969 +0.05(+1.62%)
Feb 14, 2020 3.050 3.251 2.962 3.031 9,117,931 -0.01(-0.32%)
Feb 13, 2020 2.992 3.197 2.982 3.041 10,326,521 +0.06(+1.97%)
Feb 12, 2020 2.952 3.256 2.933 2.982 13,210,337 +0.13(+4.47%)
Feb 11, 2020 2.933 2.972 2.844 2.854 10,931,523 -0.09(-3.00%)
Feb 10, 2020 3.041 3.080 2.923 2.942 9,444,576 -0.20(-6.25%)
Feb 07, 2020 3.129 3.227 3.021 3.139 7,681,997 -0.06(-1.84%)
Feb 06, 2020 3.266 3.305 3.090 3.197 8,489,911 -0.08(-2.40%)
Feb 05, 2020 3.021 3.305 3.021 3.276 14,020,988 +0.31(+10.60%)
Feb 04, 2020 3.041 3.099 2.942 2.962 8,646,411 +0.01(+0.33%)
Feb 03, 2020 2.952 3.070 2.893 2.952 8,584,883 +0.01(+0.33%)
Jan 31, 2020 2.903 3.021 2.849 2.942 10,283,887 -0.01(-0.33%)
Jan 30, 2020 2.893 2.962 2.795 2.952 12,502,052 +0.00(+0.00%)
Jan 29, 2020 3.129 3.168 2.952 2.952 12,847,537 -0.15(-4.75%)
Jan 28, 2020 3.041 3.178 2.942 3.099 17,752,084 +0.11(+3.61%)
Jan 27, 2020 3.070 3.139 2.982 2.992 14,763,481 -0.21(-6.44%)
Jan 24, 2020 3.305 3.374 3.099 3.197 19,784,354 -0.16(-4.68%)
Jan 23, 2020 3.394 3.472 3.305 3.354 14,385,081 -0.09(-2.56%)
Jan 22, 2020 3.560 3.580 3.364 3.443 13,394,381 -0.12(-3.31%)
Jan 21, 2020 3.815 3.825 3.511 3.560 15,485,043 -0.32(-8.33%)
Jan 17, 2020 4.296 4.296 3.884 3.884 16,573,996 -0.39(-9.17%)
Jan 16, 2020 4.424 4.571 4.257 4.276 10,365,637 -0.11(-2.46%)
Jan 15, 2020 4.414 4.477 4.286 4.384 8,777,434 -0.13(-2.83%)
Jan 14, 2020 4.482 4.649 4.384 4.512 11,658,368 +0.05(+1.10%)
Jan 13, 2020 4.610 4.649 4.345 4.463 11,888,181 -0.27(-5.80%)
Jan 10, 2020 4.492 4.757 4.463 4.737 11,603,388 +0.26(+5.69%)
Jan 09, 2020 4.424 4.531 4.149 4.482 17,494,278 +0.01(+0.22%)
Jan 08, 2020 4.571 4.796 4.365 4.473 16,551,175 -0.16(-3.39%)
Jan 07, 2020 4.492 4.728 4.414 4.630 14,181,805 +0.26(+5.83%)
Jan 06, 2020 4.473 4.502 4.286 4.374 8,580,233 -0.03(-0.67%)
Jan 03, 2020 4.482 4.512 4.286 4.404 11,256,741 +0.08(+1.81%)
Jan 02, 2020 4.796 4.855 4.276 4.325 10,185,537 -0.43(-9.07%)
Dec 31, 2019 4.473 4.840 4.433 4.757 8,296,174 +0.22(+4.75%)
Dec 30, 2019 4.463 4.620 4.374 4.541 8,188,802 +0.07(+1.54%)
Dec 27, 2019 4.688 4.723 4.473 4.473 8,910,147 -0.25(-5.20%)
Dec 26, 2019 4.786 4.835 4.688 4.718 6,337,453 +0.01(+0.21%)
Dec 24, 2019 4.757 4.885 4.698 4.708 3,055,385 -0.04(-0.83%)
Dec 23, 2019 4.610 4.806 4.580 4.747 10,779,374 +0.07(+1.47%)
Dec 20, 2019 4.953 4.953 4.541 4.679 17,126,898 -0.23(-4.60%)
Dec 19, 2019 4.826 5.022 4.757 4.904 11,335,817 +0.08(+1.63%)
Dec 18, 2019 4.590 4.894 4.580 4.826 12,181,803 +0.18(+3.80%)
Dec 17, 2019 4.424 4.688 4.365 4.649 11,485,254 +0.21(+4.64%)
Dec 16, 2019 4.227 4.571 4.218 4.443 13,189,282 +0.31(+7.60%)
Dec 13, 2019 4.571 4.639 4.119 4.129 13,886,057 -0.39(-8.68%)
Dec 12, 2019 4.031 4.522 3.982 4.522 14,688,717 +0.54(+13.55%)
Dec 11, 2019 4.041 4.070 3.894 3.982 8,664,841 -0.06(-1.45%)
Dec 10, 2019 3.992 4.109 3.885 4.041 9,122,528 +0.08(+1.97%)
Dec 09, 2019 3.709 4.060 3.670 3.963 15,758,192 +0.20(+5.45%)
Dec 06, 2019 3.436 3.816 3.406 3.758 11,631,859 +0.23(+6.65%)
Dec 05, 2019 3.572 3.689 3.475 3.523 12,539,967 +0.02(+0.56%)
Dec 04, 2019 3.328 3.543 3.270 3.504 8,635,260 +0.19(+5.59%)
Dec 03, 2019 3.260 3.387 3.221 3.318 10,464,080 +0.04(+1.19%)
Dec 02, 2019 3.484 3.562 3.270 3.279 11,713,369 -0.13(-3.72%)
Nov 29, 2019 3.484 3.494 3.367 3.406 5,433,508 -0.15(-4.12%)
Nov 27, 2019 3.455 3.611 3.445 3.553 5,356,358 +0.05(+1.39%)
Nov 26, 2019 3.777 3.777 3.406 3.504 12,298,682 -0.28(-7.47%)
Nov 25, 2019 3.650 3.816 3.602 3.787 10,775,767 +0.04(+1.04%)
Nov 22, 2019 3.377 3.865 3.357 3.748 17,557,880 +0.39(+11.63%)
Nov 21, 2019 3.436 3.475 3.289 3.357 13,195,004 -0.07(-1.99%)
Nov 20, 2019 3.543 3.611 3.387 3.426 11,906,662 -0.12(-3.31%)
Nov 19, 2019 3.631 3.670 3.504 3.543 8,324,619 -0.15(-3.97%)
Nov 18, 2019 4.070 4.070 3.650 3.689 15,633,434 -0.44(-10.64%)
Nov 15, 2019 3.943 4.138 3.894 4.129 8,653,942 +0.19(+4.70%)
Nov 14, 2019 4.148 4.207 3.875 3.943 10,273,107 -0.17(-4.04%)
Nov 13, 2019 4.207 4.260 4.031 4.109 8,939,916 -0.11(-2.55%)
Nov 12, 2019 4.246 4.314 4.138 4.216 8,420,249 +0.03(+0.70%)
Nov 11, 2019 4.402 4.519 4.177 4.187 11,802,654 -0.37(-8.14%)
Nov 08, 2019 4.343 4.613 4.270 4.558 8,903,015 +0.16(+3.55%)
Nov 07, 2019 4.470 4.617 4.324 4.402 9,276,641 -0.03(-0.66%)
Nov 06, 2019 4.392 4.665 4.314 4.431 12,416,759 +0.00(+0.00%)
Nov 05, 2019 4.636 4.890 4.421 4.431 14,509,149 -0.14(-2.99%)
Nov 04, 2019 4.314 4.704 4.294 4.568 16,482,023 +0.42(+10.12%)
Nov 01, 2019 3.963 4.207 3.875 4.148 11,339,651 +0.21(+5.46%)
Oct 31, 2019 4.011 4.099 3.806 3.933 9,763,722 -0.01(-0.25%)
Oct 30, 2019 4.441 4.490 3.904 3.943 14,926,247 -0.43(-9.82%)
Oct 29, 2019 4.109 4.485 4.026 4.373 12,704,041 +0.29(+7.18%)
Oct 28, 2019 4.168 4.353 4.070 4.080 13,251,711 -0.04(-0.95%)
Oct 25, 2019 3.660 4.154 3.660 4.119 20,773,804 +0.40(+10.76%)
Oct 24, 2019 3.855 3.860 3.406 3.719 18,920,580 -0.03(-0.78%)
Oct 23, 2019 3.641 3.904 3.553 3.748 12,075,317 +0.09(+2.40%)
Oct 22, 2019 3.709 3.767 3.523 3.660 10,260,225 -0.06(-1.57%)
Oct 21, 2019 3.699 3.743 3.504 3.719 9,655,393 +0.13(+3.53%)
Oct 18, 2019 3.689 3.806 3.548 3.592 9,131,802 -0.12(-3.16%)
Oct 17, 2019 3.514 3.719 3.406 3.709 8,197,190 +0.20(+5.85%)
Oct 16, 2019 3.436 3.655 3.436 3.504 13,983,808 +0.09(+2.57%)
Oct 15, 2019 3.348 3.587 3.250 3.416 8,403,395 +0.03(+0.86%)
Oct 14, 2019 3.514 3.514 3.240 3.387 7,935,536 -0.12(-3.34%)
Oct 11, 2019 3.416 3.582 3.416 3.504 9,012,439 +0.17(+4.97%)
Oct 10, 2019 3.309 3.406 3.201 3.338 7,852,692 +0.09(+2.70%)
Oct 09, 2019 3.309 3.377 3.182 3.250 9,054,221 -0.01(-0.30%)
Oct 08, 2019 3.484 3.484 3.240 3.260 13,275,524 -0.28(-7.99%)
Oct 07, 2019 3.553 3.650 3.431 3.543 8,857,038 -0.03(-0.82%)
Oct 04, 2019 3.436 3.610 3.338 3.572 11,850,503 +0.04(+1.10%)
Oct 03, 2019 3.338 3.577 3.250 3.533 15,094,681 +0.20(+5.85%)
Oct 02, 2019 3.436 3.626 3.321 3.338 15,975,596 -0.10(-2.84%)
Oct 01, 2019 3.728 3.904 3.375 3.436 16,018,349 -0.29(-7.85%)
Sep 30, 2019 3.826 3.933 3.650 3.728 12,217,354 -0.20(-4.98%)
Sep 27, 2019 3.924 4.041 3.738 3.924 13,633,872 -0.08(-1.95%)
Sep 26, 2019 4.246 4.314 3.904 4.002 11,420,101 -0.33(-7.66%)
Sep 25, 2019 4.187 4.358 4.109 4.334 7,373,215 +0.04(+0.91%)
Sep 24, 2019 4.509 4.538 4.187 4.294 13,216,355 -0.24(-5.38%)
Sep 23, 2019 4.578 4.675 4.314 4.538 15,213,227 -0.09(-1.90%)
Sep 20, 2019 4.587 4.743 4.457 4.626 49,336,916 +0.08(+1.72%)
Sep 19, 2019 4.929 5.046 4.499 4.548 18,437,850 -0.33(-6.80%)
Sep 18, 2019 4.968 5.144 4.841 4.880 17,002,832 -0.18(-3.47%)
Sep 17, 2019 4.929 5.475 4.761 5.056 26,150,626 +0.01(+0.19%)
Sep 16, 2019 5.134 5.622 4.636 5.046 29,310,312 +0.53(+11.66%)
Sep 13, 2019 4.314 4.587 4.163 4.519 13,139,618 +0.24(+5.71%)
Sep 12, 2019 4.431 4.626 4.255 4.275 13,688,180 -0.31(-6.81%)
Sep 11, 2019 4.422 4.932 4.383 4.587 18,159,602 +0.20(+4.66%)
Sep 10, 2019 4.655 5.044 4.344 4.383 21,527,210 -0.07(-1.53%)
Sep 09, 2019 3.897 4.490 3.888 4.451 23,183,426 +0.63(+16.54%)
Sep 06, 2019 3.985 4.033 3.693 3.820 16,779,920 -0.23(-5.76%)
Sep 05, 2019 3.888 4.237 3.863 4.053 11,528,734 +0.20(+5.30%)
Sep 04, 2019 3.674 3.888 3.596 3.849 12,489,003 +0.26(+7.32%)
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.