Indicators

Range Resources (NY: RRC )

37.78 +0.87 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.90	53.38	52.42	52.80	3,583,027	-0.07(-0.13%)
May 28, 2015	53.94	54.05	52.57	52.86	3,137,225	-1.72(-3.14%)
May 27, 2015	54.14	55.25	53.87	54.58	1,940,501	+0.24(+0.44%)
May 26, 2015	55.03	55.69	54.05	54.34	2,008,047	-1.53(-2.75%)
May 22, 2015	55.48	55.87	55.87	55.87	1,190,126	-0.09(-0.15%)
May 21, 2015	55.99	56.30	55.35	55.96	2,026,057	+0.45(+0.81%)
May 20, 2015	55.78	55.83	54.23	55.51	3,051,343	-0.09(-0.15%)
May 19, 2015	56.55	57.06	55.30	55.60	2,720,816	-1.36(-2.39%)
May 18, 2015	57.84	58.28	56.12	56.96	2,553,972	-1.31(-2.26%)
May 15, 2015	58.00	58.83	57.12	58.28	2,671,475	+0.11(+0.20%)
May 14, 2015	59.96	60.22	58.05	58.16	3,025,903	-1.58(-2.65%)
May 13, 2015	60.84	61.43	59.59	59.74	2,151,980	-1.06(-1.74%)
May 12, 2015	60.11	61.92	60.06	60.80	2,732,361	+0.85(+1.41%)
May 11, 2015	61.02	61.59	59.46	59.95	2,561,609	-1.31(-2.13%)
May 08, 2015	58.63	61.65	57.52	61.26	4,453,693	+3.33(+5.74%)
May 07, 2015	59.04	59.10	57.47	57.93	3,392,400	-1.20(-2.03%)
May 06, 2015	60.60	60.93	58.84	59.13	3,238,808	-0.68(-1.13%)
May 05, 2015	61.84	62.13	59.73	59.81	3,027,917	-1.27(-2.07%)
May 04, 2015	61.82	62.44	60.74	61.08	2,770,730	-0.62(-1.00%)

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.