Indicators

Range Resources (NY: RRC )

37.56 -1.29 (-3.32%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	48.95	49.26	46.95	47.16	3,249,321	-1.22(-2.52%)
Feb 26, 2015	50.68	51.02	48.06	48.38	3,868,660	-2.94(-5.73%)
Feb 25, 2015	51.40	52.61	49.17	51.32	6,587,929	+2.54(+5.21%)
Feb 24, 2015	48.91	49.27	48.17	48.78	2,316,830	-0.10(-0.21%)
Feb 23, 2015	48.74	49.91	48.23	48.89	1,609,445	-0.47(-0.95%)
Feb 20, 2015	49.58	50.13	48.74	49.35	2,064,373	-0.17(-0.35%)
Feb 19, 2015	47.88	50.51	47.70	49.52	2,450,795	+0.12(+0.25%)
Feb 18, 2015	49.10	50.76	49.06	49.40	2,611,823	-0.52(-1.05%)
Feb 17, 2015	48.24	50.08	48.13	49.92	2,647,095	+1.52(+3.15%)
Feb 13, 2015	49.03	48.40	48.40	48.40	2,573,867	+0.07(+0.14%)
Feb 12, 2015	49.64	50.22	47.95	48.33	2,528,701	-0.49(-1.01%)
Feb 11, 2015	49.51	50.20	48.58	48.83	3,390,438	-1.10(-2.21%)
Feb 10, 2015	48.40	50.11	46.80	49.93	3,400,188	+1.53(+3.17%)
Feb 09, 2015	49.47	50.24	48.14	48.40	2,626,665	-0.78(-1.59%)
Feb 06, 2015	49.86	50.60	48.63	49.18	3,005,920	-0.05(-0.10%)
Feb 05, 2015	48.35	49.92	48.00	49.23	3,516,745	+1.69(+3.54%)
Feb 04, 2015	47.94	48.13	46.63	47.54	4,064,376	-1.38(-2.82%)
Feb 03, 2015	46.26	49.24	45.80	48.92	5,242,682	+3.41(+7.49%)

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.