Skip to main content

Range Resources (NY: RRC )

34.43 +0.08 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 39.12 39.54 37.17 38.96 830,500 -1.01(-2.52%)
Nov 26, 2008 36.63 40.08 35.41 39.96 3,165,086 +2.83(+7.61%)
Nov 25, 2008 37.22 37.93 35.84 37.13 3,374,006 +0.18(+0.48%)
Nov 24, 2008 34.22 37.87 34.22 36.95 4,792,487 +3.51(+10.51%)
Nov 21, 2008 30.90 33.81 28.56 33.44 6,114,223 +3.65(+12.27%)
Nov 20, 2008 35.09 35.17 29.05 29.79 5,745,523 -6.41(-17.70%)
Nov 19, 2008 39.39 40.05 36.18 36.19 3,136,122 -3.04(-7.76%)
Nov 18, 2008 39.74 39.89 37.19 39.24 3,972,858 +0.87(+2.28%)
Nov 17, 2008 37.57 40.33 37.57 38.36 3,610,075 +0.21(+0.54%)
Nov 14, 2008 37.08 39.59 35.86 38.16 0 +0.05(+0.12%)
Nov 13, 2008 35.25 38.16 32.26 38.11 4,512,148 +3.78(+11.00%)
Nov 12, 2008 36.17 36.19 33.80 34.33 3,169,813 -2.92(-7.84%)
Nov 11, 2008 37.36 38.87 36.64 37.26 5,247,978 -0.69(-1.81%)
Nov 10, 2008 39.09 39.90 37.36 37.94 2,950,571 +0.19(+0.50%)
Nov 07, 2008 35.55 38.15 35.26 37.75 2,687,018 +2.56(+7.29%)
Nov 06, 2008 37.11 37.89 34.84 35.19 2,884,544 -2.69(-7.09%)
Nov 05, 2008 37.53 39.39 36.73 37.88 2,397,005 -0.86(-2.23%)
Nov 04, 2008 38.48 40.64 37.14 38.74 3,521,688 +1.64(+4.43%)
Nov 03, 2008 39.11 39.45 35.56 37.10 4,039,689 -2.56(-6.47%)
Oct 31, 2008 36.82 41.47 35.67 39.66 5,686,441 +1.96(+5.21%)
Oct 30, 2008 36.64 38.04 34.13 37.70 5,514,813 +2.45(+6.96%)
Oct 29, 2008 32.00 37.44 32.00 35.25 5,516,342 +3.70(+11.73%)
Oct 28, 2008 31.10 32.04 28.89 31.54 5,948,962 +1.65(+5.53%)
Oct 27, 2008 31.12 33.17 29.76 29.89 3,486,541 -2.55(-7.85%)
Oct 24, 2008 30.06 33.37 26.84 32.44 5,984,898 +1.78(+5.82%)
Oct 23, 2008 31.69 32.92 27.67 30.65 7,006,332 +0.04(+0.12%)
Oct 22, 2008 30.92 32.62 29.26 30.61 5,498,505 -2.64(-7.94%)
Oct 21, 2008 33.51 35.31 32.45 33.25 5,555,587 -2.22(-6.25%)
Oct 20, 2008 32.42 35.61 32.36 35.47 4,390,880 +4.28(+13.74%)
Oct 17, 2008 29.56 34.76 27.88 31.19 5,319,437 +0.70(+2.31%)
Oct 16, 2008 27.39 30.51 26.56 30.48 7,446,447 +3.64(+13.58%)
Oct 15, 2008 30.65 30.65 26.51 26.84 5,727,155 -4.76(-15.07%)
Oct 14, 2008 31.75 33.81 29.93 31.60 6,008,412 +1.34(+4.44%)
Oct 13, 2008 26.95 30.89 26.34 30.26 6,145,924 +5.03(+19.92%)
Oct 10, 2008 25.14 27.90 22.33 25.23 0 -2.10(-7.70%)
Oct 09, 2008 28.91 30.62 27.29 27.34 6,487,225 -1.45(-5.03%)
Oct 08, 2008 25.41 29.95 24.55 28.78 8,887,380 +2.44(+9.27%)
Oct 07, 2008 28.55 30.16 26.32 26.34 7,693,754 -1.58(-5.65%)
Oct 06, 2008 30.06 30.26 25.11 27.92 9,824,004 -4.16(-12.97%)
Oct 03, 2008 32.95 35.75 31.63 32.08 0 -0.98(-2.96%)
Oct 02, 2008 38.54 39.10 32.78 33.06 5,293,982 -6.19(-15.77%)
Oct 01, 2008 39.58 40.94 37.45 39.25 4,866,061 -1.02(-2.54%)
Sep 30, 2008 38.38 40.28 37.48 40.27 3,293,210 +2.88(+7.71%)
Sep 29, 2008 43.65 43.65 36.02 37.39 5,550,011 -7.36(-16.44%)
Sep 26, 2008 44.37 45.22 43.12 44.74 0 -0.55(-1.22%)
Sep 25, 2008 45.27 46.27 43.91 45.30 4,244,156 +0.29(+0.65%)
Sep 24, 2008 47.18 47.72 44.57 45.01 3,299,489 -1.81(-3.87%)
Sep 23, 2008 46.98 49.70 46.17 46.82 4,846,086 -0.29(-0.62%)
Sep 22, 2008 49.88 49.97 47.10 47.11 2,788,788 -1.82(-3.72%)
Sep 19, 2008 47.38 51.15 44.92 48.93 0 +2.44(+5.25%)
Sep 18, 2008 43.93 46.70 42.74 46.49 6,210,556 +3.77(+8.82%)
Sep 17, 2008 40.83 44.61 38.68 42.72 6,546,885 +1.83(+4.48%)
Sep 16, 2008 37.83 41.34 35.08 40.89 7,091,636 +1.83(+4.69%)
Sep 15, 2008 39.46 40.43 38.27 39.06 4,468,464 -2.28(-5.52%)
Sep 12, 2008 39.75 41.82 39.39 41.34 3,698,074 +1.51(+3.80%)
Sep 11, 2008 38.36 40.31 36.92 39.83 4,198,668 +0.87(+2.24%)
Sep 10, 2008 36.05 39.43 36.05 38.96 4,979,815 +3.31(+9.28%)
Sep 09, 2008 38.42 39.53 35.39 35.65 6,141,213 -4.42(-11.02%)
Sep 08, 2008 42.50 42.97 39.86 40.06 4,523,327 -1.56(-3.75%)
Sep 05, 2008 41.19 42.45 39.27 41.62 0 +0.08(+0.20%)
Sep 04, 2008 39.36 41.80 38.18 41.54 5,834,630 +2.18(+5.54%)
Sep 03, 2008 39.99 41.04 38.30 39.36 3,101,022 -0.82(-2.03%)
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.