Indicators

Range Resources (NY: RRC )

35.78 -0.16 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.64	31.79	30.47	30.99	5,264,495	-0.96(-3.00%)
Jan 30, 2017	34.15	34.15	31.52	31.95	6,198,386	-2.27(-6.64%)
Jan 27, 2017	33.49	34.88	33.49	34.22	7,251,421	+1.22(+3.69%)
Jan 26, 2017	32.69	33.01	32.27	33.00	4,579,145	+0.58(+1.80%)
Jan 25, 2017	32.88	32.89	32.31	32.42	3,664,658	-0.22(-0.68%)
Jan 24, 2017	32.91	33.34	32.59	32.64	5,824,425	-0.08(-0.23%)
Jan 23, 2017	33.06	33.35	32.59	32.71	2,678,552	-0.38(-1.16%)
Jan 20, 2017	33.43	33.45	32.87	33.10	3,479,893	+0.07(+0.20%)
Jan 19, 2017	32.90	33.40	32.67	33.03	3,881,848	+0.12(+0.35%)
Jan 18, 2017	31.72	33.30	31.67	32.91	3,271,510	+0.57(+1.75%)
Jan 17, 2017	32.51	32.51	31.68	32.35	4,301,845	+0.11(+0.36%)
Jan 13, 2017		32.23	32.23	32.23	0	-0.34(-1.03%)
Jan 12, 2017	32.46	33.14	32.16	32.57	3,934,057	+0.44(+1.37%)
Jan 11, 2017	32.15	32.41	31.67	32.13	2,695,763	+0.16(+0.51%)
Jan 10, 2017	31.89	32.10	31.34	31.97	3,506,506	+0.57(+1.83%)
Jan 09, 2017	32.39	32.46	31.25	31.39	4,311,326	-1.41(-4.29%)
Jan 06, 2017	32.85	33.08	32.32	32.80	2,609,466	+0.03(+0.09%)
Jan 05, 2017	32.38	32.99	32.04	32.77	5,420,423	+0.62(+1.94%)
Jan 04, 2017	31.08	32.24	31.08	32.15	4,642,709	+0.91(+2.91%)

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.