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

Range Resources (NY: RRC )

37.31 -0.34 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 6.725 6.900 6.677 6.784 6,883,038 +0.09(+1.31%)
Jun 27, 2019 6.696 6.871 6.589 6.696 5,475,542 -0.02(-0.29%)
Jun 26, 2019 6.589 6.832 6.541 6.716 5,427,217 +0.15(+2.22%)
Jun 25, 2019 6.842 6.881 6.550 6.570 8,819,706 -0.32(-4.65%)
Jun 24, 2019 6.832 7.027 6.793 6.891 8,772,525 +0.06(+0.85%)
Jun 21, 2019 6.687 6.852 6.628 6.832 10,871,280 +0.17(+2.48%)
Jun 20, 2019 6.774 7.090 6.619 6.667 13,269,511 +0.06(+0.88%)
Jun 19, 2019 6.638 6.808 6.503 6.609 11,975,795 -0.03(-0.44%)
Jun 18, 2019 6.521 6.774 6.521 6.638 5,598,576 +0.14(+2.09%)
Jun 17, 2019 6.317 6.628 6.244 6.502 7,417,374 +0.16(+2.45%)
Jun 14, 2019 6.502 6.599 6.327 6.346 9,338,172 -0.20(-3.12%)
Jun 13, 2019 6.560 6.599 6.405 6.550 7,289,836 +0.17(+2.74%)
Jun 12, 2019 6.569 6.589 6.322 6.376 10,823,403 -0.26(-3.94%)
Jun 11, 2019 6.928 6.938 6.608 6.637 11,969,840 -0.23(-3.39%)
Jun 10, 2019 7.063 7.257 6.812 6.870 9,848,719 -0.19(-2.74%)
Jun 07, 2019 7.189 7.277 6.870 7.063 11,896,241 -0.19(-2.67%)
Jun 06, 2019 7.470 7.625 7.039 7.257 9,425,624 -0.24(-3.23%)
Jun 05, 2019 7.994 7.994 7.407 7.500 6,324,262 -0.55(-6.86%)
Jun 04, 2019 7.945 8.120 7.742 8.052 6,625,166 +0.19(+2.47%)
Jun 03, 2019 7.625 7.877 7.480 7.858 9,152,624 +0.28(+3.71%)
May 31, 2019 7.403 7.616 7.374 7.577 6,967,185 +0.01(+0.13%)
May 30, 2019 7.771 7.965 7.538 7.567 5,929,676 -0.34(-4.29%)
May 29, 2019 7.490 7.926 7.441 7.906 5,875,863 +0.32(+4.21%)
May 28, 2019 7.684 7.732 7.456 7.587 5,098,230 -0.13(-1.63%)
May 24, 2019 7.596 7.868 7.558 7.713 6,387,369 -0.18(-2.33%)
May 23, 2019 7.684 7.703 7.374 7.897 14,140,380 +0.08(+0.99%)
May 22, 2019 8.197 8.294 7.800 7.819 8,047,224 -0.51(-6.16%)
May 21, 2019 8.052 8.333 8.018 8.333 7,835,084 +0.28(+3.49%)
May 20, 2019 8.498 8.527 8.042 8.052 8,195,012 -0.44(-5.14%)
May 17, 2019 8.914 9.156 8.488 8.488 5,788,150 -0.53(-5.91%)
May 16, 2019 9.273 9.350 8.992 9.021 4,272,238 -0.18(-2.00%)
May 15, 2019 8.963 9.234 8.914 9.205 3,557,878 +0.14(+1.50%)
May 14, 2019 8.885 9.210 8.846 9.069 5,025,229 +0.26(+2.97%)
May 13, 2019 9.215 9.215 8.749 8.808 5,723,570 -0.48(-5.21%)
May 10, 2019 9.224 9.350 8.982 9.292 5,601,552 +0.01(+0.10%)
May 09, 2019 9.205 9.360 8.914 9.282 7,353,531 +0.01(+0.10%)
May 08, 2019 9.098 9.437 9.079 9.273 6,456,667 +0.16(+1.70%)
May 07, 2019 8.856 9.234 8.648 9.118 11,512,500 +0.15(+1.62%)
May 06, 2019 8.672 9.030 8.599 8.972 8,820,975 +0.13(+1.42%)
May 03, 2019 8.565 8.967 8.473 8.846 8,706,943 +0.38(+4.46%)
May 02, 2019 8.623 8.672 8.226 8.468 12,469,301 -0.28(-3.21%)
May 01, 2019 8.759 8.977 8.701 8.749 7,144,550 -0.01(-0.11%)
Apr 30, 2019 9.224 9.234 8.682 8.759 14,942,411 -0.34(-3.73%)
Apr 29, 2019 8.914 9.244 8.856 9.098 7,294,510 +0.15(+1.62%)
Apr 26, 2019 9.079 9.311 8.895 8.953 9,765,536 -0.16(-1.81%)
Apr 25, 2019 9.321 9.384 8.934 9.118 11,437,409 -0.34(-3.59%)
Apr 24, 2019 9.476 9.704 9.379 9.457 8,916,886 +0.08(+0.83%)
Apr 23, 2019 9.699 10.16 9.331 9.379 17,768,536 -0.15(-1.53%)
Apr 22, 2019 9.544 9.631 9.273 9.525 13,284,198 +0.08(+0.82%)
Apr 18, 2019 9.835 9.883 9.379 9.447 12,587,520 -0.39(-3.94%)
Apr 17, 2019 10.10 10.19 9.728 9.835 7,346,994 -0.20(-2.03%)
Apr 16, 2019 9.893 10.13 9.602 10.04 8,914,584 +0.19(+1.97%)
Apr 15, 2019 9.922 10.09 9.655 9.844 8,897,644 -0.16(-1.55%)
Apr 12, 2019 10.39 10.45 9.936 9.999 8,768,144 -0.02(-0.19%)
Apr 11, 2019 10.13 10.21 9.873 10.02 5,712,145 -0.20(-1.99%)
Apr 10, 2019 10.30 10.48 10.17 10.22 5,842,593 -0.04(-0.38%)
Apr 09, 2019 10.59 10.62 10.21 10.26 6,152,223 -0.31(-2.93%)
Apr 08, 2019 10.59 10.76 10.46 10.57 5,642,874 +0.09(+0.83%)
Apr 05, 2019 10.22 10.53 10.22 10.48 4,979,937 +0.26(+2.56%)
Apr 04, 2019 9.951 10.22 9.815 10.22 7,411,878 +0.30(+3.03%)
Apr 03, 2019 10.57 10.59 9.864 9.922 9,709,325 -0.62(-5.88%)
Apr 02, 2019 10.80 10.83 10.50 10.54 4,239,238 -0.25(-2.33%)
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.