Indicators

Range Resources (NY: RRC )

35.91 -1.46 (-3.91%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.44	22.58	21.64	22.51	16,789,740	-0.45(-1.97%)
Feb 25, 2022	23.15	23.22	22.58	22.96	6,830,848	-0.45(-1.93%)
Feb 24, 2022	22.75	23.89	21.96	23.41	7,024,904	+1.20(+5.39%)
Feb 23, 2022	20.13	22.54	20.13	22.21	13,698,351	+2.62(+13.36%)
Feb 22, 2022	20.90	21.10	19.35	19.60	5,334,638	-0.44(-2.20%)
Feb 18, 2022				20.04	0	+0.01(+0.05%)
Feb 17, 2022	19.73	20.88	19.73	20.03	6,398,723	+0.24(+1.19%)
Feb 16, 2022	20.35	20.69	19.62	19.79	3,342,653	-0.07(-0.35%)
Feb 15, 2022	19.78	19.96	19.25	19.86	3,087,229	-0.23(-1.12%)
Feb 14, 2022	20.67	20.67	19.66	20.09	4,484,617	-0.50(-2.43%)
Feb 11, 2022	20.09	20.69	20.03	20.59	3,903,171	+0.64(+3.20%)
Feb 10, 2022	18.67	20.66	18.65	19.95	5,725,844	+1.08(+5.72%)
Feb 09, 2022	18.39	18.97	18.26	18.87	4,194,989	+0.18(+0.94%)
Feb 08, 2022	19.55	19.55	18.44	18.69	3,717,943	-0.88(-4.51%)
Feb 07, 2022	19.65	19.90	19.15	19.58	4,154,772	-0.41(-2.06%)
Feb 04, 2022	20.11	20.81	19.75	19.99	4,027,619	-0.07(-0.34%)
Feb 03, 2022	19.74			20.06	4,135,416	-0.68(-3.26%)
Feb 02, 2022	20.45	20.96	19.94	20.73	5,867,796	+0.75(+3.73%)

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.