Skip to main content

Range Resources (NY: RRC )

34.45 +0.10 (+0.29%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.18 16.59 15.97 16.44 4,063,232 +0.62(+3.91%)
Jun 29, 2021 16.34 16.40 15.63 15.82 3,045,101 -0.11(-0.68%)
Jun 28, 2021 16.38 16.38 15.60 15.93 7,023,048 -0.40(-2.46%)
Jun 25, 2021 15.95 16.55 15.82 16.33 9,489,309 +0.57(+3.61%)
Jun 24, 2021 15.37 16.08 15.35 15.76 4,891,241 +0.29(+1.90%)
Jun 23, 2021 14.85 15.94 14.77 15.47 4,925,297 +0.96(+6.63%)
Jun 22, 2021 14.36 14.57 14.12 14.51 2,966,068 +0.13(+0.89%)
Jun 21, 2021 13.83 14.47 13.40 14.38 5,414,221 +0.51(+3.68%)
Jun 18, 2021 13.54 14.22 13.49 13.87 11,095,056 +0.01(+0.07%)
Jun 17, 2021 15.01 15.04 13.58 13.86 7,687,815 -1.11(-7.40%)
Jun 16, 2021 15.08 15.31 14.60 14.97 3,977,422 -0.28(-1.86%)
Jun 15, 2021 15.21 15.35 14.81 15.25 4,170,952 +0.15(+0.97%)
Jun 14, 2021 15.50 15.77 15.08 15.10 5,460,804 -0.61(-3.87%)
Jun 11, 2021 15.38 16.01 15.30 15.71 4,664,998 +0.62(+4.09%)
Jun 10, 2021 15.26 15.38 14.58 15.09 4,292,640 +0.13(+0.85%)
Jun 09, 2021 14.93 15.41 14.86 14.97 5,524,121 +0.09(+0.59%)
Jun 08, 2021 14.56 15.05 14.22 14.88 5,722,375 +0.62(+4.33%)
Jun 07, 2021 13.96 14.52 13.96 14.26 3,897,343 +0.30(+2.18%)
Jun 04, 2021 14.24 14.28 13.69 13.96 4,957,728 -0.18(-1.25%)
Jun 03, 2021 14.58 14.59 14.01 14.13 4,452,239 -0.56(-3.81%)
Jun 02, 2021 14.47 14.91 14.05 14.69 7,625,055 +0.22(+1.49%)
Jun 01, 2021 13.73 14.95 13.70 14.48 9,932,437 +1.18(+8.85%)
May 28, 2021 13.36 13.40 12.95 13.30 4,403,204 +0.06(+0.44%)
May 27, 2021 13.39 13.56 13.17 13.24 3,867,533 -0.21(-1.53%)
May 26, 2021 13.22 13.51 13.01 13.45 5,056,250 +0.23(+1.71%)
May 25, 2021 13.59 13.72 13.16 13.22 5,989,414 -0.51(-3.71%)
May 24, 2021 13.79 13.98 13.28 13.73 5,443,926 -0.08(-0.57%)
May 21, 2021 13.98 14.21 13.81 13.81 5,351,928 +0.07(+0.50%)
May 20, 2021 13.73 13.85 13.29 13.74 6,256,539 -0.02(-0.14%)
May 19, 2021 13.33 13.95 13.14 13.76 8,379,272 +0.16(+1.15%)
May 18, 2021 13.77 13.97 13.37 13.60 5,920,508 -0.43(-3.07%)
May 17, 2021 12.85 14.06 12.69 14.04 7,038,735 +1.25(+9.74%)
May 14, 2021 11.54 13.00 11.54 12.79 6,967,084 +1.49(+13.19%)
May 13, 2021 11.57 11.85 11.11 11.30 5,031,033 -0.46(-3.92%)
May 12, 2021 11.61 12.38 11.57 11.76 7,590,504 +0.25(+2.22%)
May 11, 2021 10.78 11.57 10.69 11.51 5,714,473 +0.43(+3.90%)
May 10, 2021 11.33 11.47 10.91 11.07 5,436,224 -0.11(-0.96%)
May 07, 2021 10.89 11.23 10.67 11.18 5,613,510 +0.23(+2.06%)
May 06, 2021 11.08 11.08 10.74 10.96 3,912,430 -0.13(-1.15%)
May 05, 2021 10.99 11.29 10.64 11.08 5,703,664 +0.16(+1.44%)
May 04, 2021 10.69 11.00 10.37 10.93 6,224,830 +0.29(+2.77%)
May 03, 2021 9.749 10.66 9.749 10.63 7,267,339 +1.00(+10.39%)
Apr 30, 2021 9.406 9.749 9.318 9.632 6,292,862 +0.07(+0.72%)
Apr 29, 2021 10.30 10.30 9.367 9.563 6,216,274 -0.58(-5.71%)
Apr 28, 2021 9.642 10.24 9.602 10.14 4,457,141 +0.59(+6.16%)
Apr 27, 2021 9.485 9.749 9.200 9.553 6,485,475 +0.38(+4.17%)
Apr 26, 2021 8.572 9.249 8.543 9.171 4,796,281 +0.51(+5.89%)
Apr 23, 2021 8.621 8.886 8.543 8.661 3,755,203 -0.24(-2.65%)
Apr 22, 2021 8.671 9.073 8.553 8.896 3,484,351 +0.23(+2.60%)
Apr 21, 2021 8.347 8.783 8.308 8.671 3,198,263 +0.08(+0.91%)
Apr 20, 2021 8.965 9.043 8.425 8.592 4,376,699 -0.52(-5.71%)
Apr 19, 2021 9.141 9.391 9.004 9.112 3,369,822 -0.06(-0.64%)
Apr 16, 2021 9.406 9.426 9.063 9.171 3,103,100 -0.12(-1.27%)
Apr 15, 2021 9.288 9.401 9.038 9.288 3,062,552 -0.05(-0.53%)
Apr 14, 2021 9.073 9.691 9.004 9.337 4,848,270 +0.43(+4.85%)
Apr 13, 2021 8.778 9.004 8.651 8.906 3,893,799 +0.23(+2.60%)
Apr 12, 2021 9.024 9.239 8.631 8.680 4,531,281 -0.15(-1.67%)
Apr 09, 2021 9.426 9.475 8.788 8.827 5,478,140 -0.69(-7.22%)
Apr 08, 2021 9.808 9.847 9.181 9.514 6,260,696 -0.43(-4.34%)
Apr 07, 2021 10.06 10.11 9.808 9.946 2,855,762 -0.11(-1.07%)
Apr 06, 2021 9.995 10.39 9.965 10.05 3,238,697 +0.14(+1.39%)
Apr 05, 2021 10.74 10.74 9.847 9.916 4,586,845 -0.93(-8.59%)
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.