Indicators

Range Resources (NY: RRC )

36.91 +0.14 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	31.39	31.91	31.23	31.54	2,537,128	+0.23(+0.73%)
Feb 28, 2024	31.28	31.54	31.03	31.31	1,900,814	+0.05(+0.16%)
Feb 27, 2024	31.63	31.69	31.16	31.26	1,849,383	-0.07(-0.22%)
Feb 26, 2024	31.52	31.69	30.93	31.33	2,735,412	+0.25(+0.80%)
Feb 23, 2024	31.11	31.37	30.50	31.08	3,228,452	-0.62(-1.95%)
Feb 22, 2024	29.93	32.31	29.93	31.70	6,478,387	-1.10(-3.35%)
Feb 21, 2024	31.52	33.08	31.52	32.80	5,491,785	+2.35(+7.73%)
Feb 20, 2024	30.51	30.83	30.19	30.44	2,680,552	-0.23(-0.75%)
Feb 16, 2024	29.95	31.07	29.80	30.67	3,514,744	+0.62(+2.06%)
Feb 15, 2024	29.05	30.70	29.05	30.06	4,193,087	+1.28(+4.44%)
Feb 14, 2024	28.34	28.80	27.62	28.78	4,484,166	+0.38(+1.33%)
Feb 13, 2024	28.22	28.65	27.87	28.40	3,282,551	-0.26(-0.91%)
Feb 12, 2024	28.03	28.84	28.02	28.66	2,143,760	+0.74(+2.64%)
Feb 09, 2024	28.27	28.39	27.66	27.92	3,559,278	-0.47(-1.65%)
Feb 08, 2024	27.71	28.58	27.61	28.39	3,905,378	+0.56(+2.01%)
Feb 07, 2024	28.16	28.35	27.53	27.83	3,721,798	-0.18(-0.64%)
Feb 06, 2024	28.09	28.69	27.86	28.01	2,632,140	-0.09(-0.32%)
Feb 05, 2024	28.51	28.63	27.85	28.10	2,022,299	-0.63(-2.19%)
Feb 02, 2024	28.84	28.89	28.40	28.73	2,643,558	-0.20(-0.69%)

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.