Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	29.46	29.60	29.00	29.18	2,142,430	+0.06(+0.20%)
Jun 29, 2023	28.37	29.16	28.11	29.12	2,356,501	+0.71(+2.52%)
Jun 28, 2023	28.45	28.56	27.94	28.40	3,047,704	+0.09(+0.32%)
Jun 27, 2023	27.93	28.61	27.32	28.31	2,915,994	+0.27(+0.96%)
Jun 26, 2023	28.00	28.59	27.91	28.05	2,963,395	+0.16(+0.57%)
Jun 23, 2023	28.00	28.12	27.58	27.89	5,822,185	-0.66(-2.33%)
Jun 22, 2023	28.46	28.74	28.08	28.55	2,956,069	-0.23(-0.79%)
Jun 21, 2023	28.41	28.92	27.97	28.78	5,895,689	+0.41(+1.43%)
Jun 20, 2023	28.27	28.55	27.87	28.37	4,097,051	+0.10(+0.35%)
Jun 16, 2023	27.72	28.59	27.59	28.27	6,724,129	+0.75(+2.74%)
Jun 15, 2023	26.22	27.61	26.09	27.52	5,824,669	+2.29(+9.09%)
May 08, 2023	25.80	25.81	25.07	25.23	2,618,676	+0.20(+0.79%)
May 05, 2023	24.83	25.44	24.75	25.03	4,228,798	+1.02(+4.24%)
May 04, 2023	23.96	24.37	23.66	24.01	3,205,853	+0.00(+0.00%)
May 03, 2023	24.39	24.78	23.91	24.01	4,656,044	-0.86(-3.46%)
May 02, 2023	25.17	25.43	24.54	24.87	3,769,133	-0.96(-3.72%)
May 01, 2023	25.73	26.15	25.31	25.83	3,027,123	-0.34(-1.29%)
Apr 28, 2023	24.97	26.47	24.74	26.17	7,725,786	+1.39(+5.59%)
Apr 27, 2023	24.71	25.21	24.61	24.78	4,483,309	+0.30(+1.21%)
Apr 26, 2023	24.82	24.82	24.09	24.49	4,377,413	-0.35(-1.39%)
Apr 25, 2023	25.82	26.12	24.59	24.83	6,228,800	-0.58(-2.30%)
Apr 24, 2023	25.22	25.59	24.98	25.42	6,043,328	+0.19(+0.75%)
Apr 21, 2023	25.29	25.53	24.95	25.23	5,928,959	-0.15(-0.58%)
Apr 20, 2023	25.57	25.95	25.29	25.38	2,465,037	-0.67(-2.58%)
Apr 19, 2023	25.58	26.07	25.39	26.05	2,570,330	-0.28(-1.05%)
Apr 18, 2023	26.45	26.74	25.97	26.33	2,728,601	-0.21(-0.78%)
Apr 17, 2023	27.38	27.61	26.43	26.53	2,277,513	-0.44(-1.61%)
Apr 14, 2023	26.96	27.06	26.59	26.97	1,886,423	+0.12(+0.44%)
Apr 13, 2023	26.74	27.24	26.57	26.85	1,554,365	+0.12(+0.44%)
Apr 12, 2023	27.09	27.53	26.72	26.73	1,855,955	-0.32(-1.17%)
Apr 11, 2023	27.19	27.19	26.37	27.05	3,930,088	+0.24(+0.89%)
Apr 10, 2023	26.66	27.33	26.41	26.81	4,223,779	+0.73(+2.81%)
Apr 06, 2023	26.31	26.48	25.75	26.08	2,408,756	-0.65(-2.44%)
Apr 05, 2023	26.76	27.02	26.01	26.73	2,126,627	+0.18(+0.67%)
Apr 04, 2023	26.61	26.70	25.95	26.55	5,247,912	+0.05(+0.19%)
Apr 03, 2023	27.11	27.27	26.11	26.50	4,308,518	+0.32(+1.21%)
Mar 31, 2023	25.38	26.44	25.24	26.19	4,378,327	+1.31(+5.25%)
Mar 30, 2023	25.22	25.32	24.53	24.88	2,265,981	-0.12(-0.48%)
Mar 29, 2023	25.11	25.19	24.73	25.00	2,086,565	+0.21(+0.84%)
Mar 28, 2023	24.28	24.99	24.08	24.79	3,428,252	+0.38(+1.54%)
Mar 27, 2023	24.04	24.64	23.68	24.42	3,677,615	+0.21(+0.86%)
Mar 24, 2023	23.45	24.40	23.33	24.21	2,652,877	+0.50(+2.13%)
Mar 23, 2023	23.91	24.80	23.69	23.70	4,150,710	-0.12(-0.50%)
Mar 22, 2023	24.26	24.52	23.62	23.82	5,384,434	-0.33(-1.35%)
Mar 21, 2023	23.65	24.31	23.58	24.15	4,359,518	+1.07(+4.63%)
Mar 20, 2023	22.65	23.59	22.65	23.08	5,013,854	+0.45(+1.97%)
Mar 17, 2023	24.67	24.77	22.48	22.64	10,536,604	-2.21(-8.88%)
Mar 16, 2023	23.42	24.86	23.22	24.84	3,114,133	+1.02(+4.28%)
Mar 15, 2023	24.63	24.89	23.33	23.82	4,417,763	-1.59(-6.27%)
Mar 14, 2023	25.10	26.03	24.82	25.42	3,067,104	+0.43(+1.70%)
Mar 13, 2023	24.69	25.71	24.28	24.99	3,527,655	-0.34(-1.32%)
Mar 10, 2023	25.67	26.29	25.22	25.33	3,509,578	-0.64(-2.47%)
Mar 09, 2023	26.99	27.11	25.60	25.97	3,934,649	-0.45(-1.72%)
Mar 08, 2023	26.72	27.07	25.93	26.42	3,020,238	-0.49(-1.83%)
Mar 07, 2023	26.63	27.44	26.56	26.91	3,436,757	+0.14(+0.52%)
Mar 06, 2023	26.61	26.91	26.04	26.77	5,125,439	-0.76(-2.76%)
Mar 03, 2023	26.59	27.86	26.41	27.53	4,171,022	+0.62(+2.31%)
Mar 02, 2023	26.43	26.98	26.29	26.91	3,519,394	+0.36(+1.37%)
Mar 01, 2023	26.29	27.08	25.85	26.55	7,476,907	-0.02(-0.07%)
Feb 28, 2023	25.65	27.17	25.53	26.57	9,351,163	+1.11(+4.38%)
Feb 27, 2023	25.87	26.45	24.68	25.45	18,192,952	-2.42(-8.67%)
Feb 24, 2023	25.05	29.36	24.61	27.87	21,788,114	+2.96(+11.88%)
Feb 23, 2023	24.75	25.16	24.22	24.91	7,327,320	+0.70(+2.89%)
Feb 22, 2023	23.09	24.65	23.01	24.21	8,333,181	+1.23(+5.36%)
Feb 21, 2023	22.85	23.40	22.30	22.98	7,731,370	-0.10(-0.43%)
Feb 17, 2023	24.43	24.43	22.80	23.08	7,618,269	-1.91(-7.66%)
Feb 16, 2023	25.68	26.10	24.98	24.99	7,838,575	-0.83(-3.21%)
Feb 15, 2023	25.25	25.94	24.95	25.82	6,648,382	+0.12(+0.46%)
Feb 14, 2023	25.54	26.35	25.26	25.70	7,592,527	+0.36(+1.40%)
Feb 13, 2023	24.81	25.51	24.80	25.34	5,359,917	+0.19(+0.74%)
Feb 10, 2023	24.66	25.17	24.42	25.16	6,640,905	+1.00(+4.12%)
Feb 09, 2023	23.12	24.50	23.11	24.16	7,929,187	+0.89(+3.81%)
Feb 08, 2023	23.40	23.68	22.79	23.27	2,974,992	-0.25(-1.05%)
Feb 07, 2023	23.21	23.55	22.83	23.52	6,417,766	+0.55(+2.40%)
Feb 06, 2023	23.83	24.02	22.73	22.97	4,729,697	-0.70(-2.96%)
Feb 03, 2023	23.94	24.65	23.66	23.67	5,314,617	-0.42(-1.76%)
Feb 02, 2023	24.17	25.06	23.75	24.09	4,867,500	+0.10(+0.41%)
Feb 01, 2023	24.18	24.44	23.48	23.99	3,298,257	-0.68(-2.76%)
Jan 31, 2023	24.34	24.69	24.03	24.67	3,087,677	+0.44(+1.83%)
Jan 30, 2023	24.23	24.69	24.09	24.23	2,571,304	-0.71(-2.85%)
Jan 27, 2023	25.02	25.29	24.67	24.94	2,645,455	+0.03(+0.12%)
Jan 26, 2023	24.60	25.05	23.74	24.91	5,698,393	+0.09(+0.36%)
Jan 25, 2023	25.24	25.29	24.32	24.82	5,380,954	-0.90(-3.49%)
Jan 24, 2023	26.32	26.43	25.30	25.72	3,703,532	-0.79(-2.98%)
Jan 23, 2023	26.25	26.64	25.91	26.51	3,489,244	+0.35(+1.32%)
Jan 20, 2023	25.99	26.46	25.60	26.16	4,421,734	+0.33(+1.26%)
Jan 19, 2023	24.89	26.20	24.82	25.84	4,676,969	+0.79(+3.15%)
Jan 18, 2023	25.20	25.97	24.99	25.05	5,376,066	-0.42(-1.66%)
Jan 17, 2023	25.41	25.64	25.08	25.47	4,185,159	+0.64(+2.58%)
Jan 13, 2023	24.89	25.08	24.37	24.83	3,345,189	-0.42(-1.68%)
Jan 12, 2023	24.81	25.50	24.65	25.26	3,396,864	+0.97(+3.98%)
Jan 11, 2023	24.47	24.56	23.93	24.29	3,655,068	+0.21(+0.86%)
Jan 10, 2023	23.87	24.15	23.56	24.08	3,708,586	-0.18(-0.73%)
Jan 09, 2023	24.32	25.02	24.21	24.26	3,171,395	+0.73(+3.10%)
Jan 06, 2023	22.95	23.63	22.70	23.53	3,144,726	+0.80(+3.51%)
Jan 05, 2023	23.66	24.05	22.53	22.73	5,560,402	-1.30(-5.42%)
Jan 04, 2023	22.67	24.21	22.57	24.03	4,700,245	+1.05(+4.55%)
Jan 03, 2023	23.97	24.42	22.70	22.99	4,290,382	-1.69(-6.83%)
Dec 30, 2022	24.36	24.68	24.19	24.67	3,257,207	-0.03(-0.12%)
Dec 29, 2022	24.08	24.88	23.84	24.70	2,617,611	+0.39(+1.62%)
Dec 28, 2022	25.69	25.69	24.22	24.31	4,268,361	-1.86(-7.12%)
Dec 27, 2022	26.28	26.44	25.85	26.17	1,458,051	+0.15(+0.57%)
Dec 23, 2022	25.15	26.08	24.95	26.03	2,246,128	+0.99(+3.94%)
Dec 22, 2022	26.13	26.29	24.59	25.04	3,471,989	-1.33(-5.05%)
Dec 21, 2022	26.10	26.38	25.59	26.37	2,830,214	+0.92(+3.60%)
Dec 20, 2022	25.15	25.72	24.85	25.45	2,683,464	+0.01(+0.04%)
Dec 19, 2022	25.72	26.07	25.26	25.44	3,320,764	-0.74(-2.82%)
Dec 16, 2022	25.72	26.26	25.30	26.18	8,056,503	-0.29(-1.08%)
Dec 15, 2022	25.81	26.87	25.54	26.47	4,451,858	+0.38(+1.47%)
Dec 14, 2022	26.40	26.72	25.72	26.08	3,893,150	-0.37(-1.42%)
Dec 13, 2022	27.09	27.26	26.07	26.46	3,704,845	+0.37(+1.43%)
Dec 12, 2022	25.88	26.43	25.25	26.09	5,030,984	+1.29(+5.19%)
Dec 09, 2022	24.48	25.41	24.42	24.80	3,579,485	+0.50(+2.06%)
Dec 08, 2022	25.19	25.36	24.16	24.30	3,290,590	-0.55(-2.22%)
Dec 07, 2022	25.16	25.26	24.38	24.85	4,406,030	-0.24(-0.94%)
Dec 06, 2022	24.60	25.15	24.53	25.08	4,919,820	+0.29(+1.15%)
Dec 05, 2022	26.15	26.50	24.71	24.80	5,303,393	-1.59(-6.04%)
Dec 02, 2022	26.94	27.29	26.34	26.39	3,412,754	-1.13(-4.11%)
Dec 01, 2022	28.92	29.01	27.49	27.52	2,639,526	-0.87(-3.05%)
Nov 30, 2022	28.47	28.59	27.64	28.39	3,518,369	+0.27(+0.94%)
Nov 29, 2022	28.26	28.51	27.80	28.12	2,109,579	+0.27(+0.95%)
Nov 28, 2022	27.98	28.40	27.70	27.86	3,644,039	-1.27(-4.36%)
Nov 25, 2022	29.06	29.80	29.06	29.12	986,416	-0.15(-0.50%)
Nov 23, 2022	30.31	30.95	28.83	29.27	4,034,815	-0.44(-1.49%)
Nov 22, 2022	28.12	29.80	28.04	29.71	5,904,055	+1.98(+7.13%)
Nov 21, 2022	27.22	27.75	26.81	27.74	3,782,058	+0.01(+0.04%)
Nov 18, 2022	27.05	27.83	26.72	27.73	3,321,341	-0.23(-0.81%)
Nov 17, 2022	27.49	27.96	27.10	27.95	2,745,766	+0.31(+1.14%)
Nov 16, 2022	28.12	28.20	27.12	27.64	3,758,935	-1.23(-4.26%)
Nov 15, 2022	28.22	28.87	27.61	28.87	3,533,921	+0.85(+3.02%)
Nov 14, 2022	29.24	29.33	27.99	28.02	3,257,555	-0.51(-1.79%)
Nov 11, 2022	28.98	29.47	27.99	28.53	4,610,970	+0.28(+0.97%)
Nov 10, 2022	27.02	28.33	26.55	28.26	3,168,767	+2.13(+8.17%)
Nov 09, 2022	27.77	28.07	26.07	26.12	3,966,830	-2.49(-8.69%)
Nov 08, 2022	28.63	28.83	27.29	28.61	3,509,950	-0.72(-2.45%)
Nov 07, 2022	28.64	29.77	28.31	29.33	3,633,073	+1.78(+6.46%)
Nov 04, 2022	27.46	27.78	26.72	27.55	4,314,277	+0.88(+3.28%)
Nov 03, 2022	26.69	27.30	26.22	26.68	3,187,560	-0.40(-1.49%)
Nov 02, 2022	28.19		26.98	27.08	3,549,865	-0.69(-2.48%)
Nov 01, 2022	28.51	28.62	27.61	27.77	3,586,178	-0.24(-0.84%)
Oct 31, 2022	27.38	28.42	27.03	28.00	4,941,134	+1.33(+4.98%)
Oct 28, 2022	27.40	27.82	25.82	26.68	3,555,279	-0.45(-1.67%)
Oct 27, 2022	27.66	28.69	27.06	27.13	5,878,382	-0.40(-1.46%)
Oct 26, 2022	28.08	28.32	26.94	27.53	5,322,038	-0.59(-2.10%)
Oct 25, 2022	25.54	28.48	25.18	28.12	8,183,258	+2.05(+7.84%)
Oct 24, 2022	25.56	26.37	25.28	26.08	5,250,643	+0.66(+2.59%)
Oct 21, 2022	26.30	26.48	24.63	25.42	5,772,536	-1.18(-4.44%)
Oct 20, 2022	28.14	28.32	26.51	26.60	4,059,877	-1.20(-4.32%)
Oct 19, 2022	27.10	27.93	26.91	27.80	4,210,520	+0.20(+0.71%)
Oct 18, 2022	27.33	28.19	27.28	27.60	5,089,008	+0.70(+2.60%)
Oct 17, 2022	26.29	27.25	25.97	26.90	4,234,511	+0.44(+1.67%)
Oct 14, 2022	27.89	28.28	26.12	26.46	4,067,606	-1.84(-6.50%)
Oct 13, 2022	27.08	28.42	26.73	28.30	4,124,843	+0.97(+3.56%)
Oct 12, 2022	26.69	27.45	26.08	27.32	2,976,661	+0.69(+2.58%)
Oct 11, 2022	25.93	27.32	25.82	26.64	2,850,351	+0.14(+0.52%)
Oct 10, 2022	26.84	27.47	26.12	26.50	3,183,194	-0.14(-0.52%)
Oct 07, 2022	27.14	28.09	26.60	26.64	4,017,053	-0.65(-2.38%)
Oct 06, 2022	28.51	28.79	27.22	27.29	6,855,091	-1.24(-4.34%)
Oct 05, 2022	27.70	28.85	26.92	28.52	4,872,240	+0.84(+3.02%)
Oct 04, 2022	26.49	27.75	26.20	27.69	3,895,518	+1.79(+6.91%)
Oct 03, 2022	25.01	26.18	25.01	25.90	5,079,174	+1.06(+4.28%)
Sep 30, 2022	23.79	25.08	23.71	24.84	4,647,045	+0.68(+2.81%)
Sep 29, 2022	24.09	24.42	23.46	24.16	5,104,604	-0.27(-1.09%)
Sep 28, 2022	23.33	24.58	23.33	24.42	3,730,646	+1.13(+4.85%)
Sep 27, 2022	23.70	24.12	22.99	23.29	6,458,268	-0.05(-0.21%)
Sep 26, 2022	24.60	24.69	23.13	23.34	9,518,576	-1.24(-5.04%)
Sep 23, 2022	25.76	25.96	24.13	24.58	8,792,975	-2.39(-8.86%)
Sep 22, 2022	29.12	29.31	26.91	26.97	4,737,097	-1.59(-5.58%)
Sep 21, 2022	30.29	30.35	28.54	28.56	2,644,239	-0.81(-2.75%)
Sep 20, 2022	29.82	29.86	28.88	29.37	2,755,611	-0.44(-1.48%)
Sep 19, 2022	28.19	29.94	28.09	29.81	2,664,131	+0.62(+2.12%)
Sep 16, 2022	30.70	30.77	28.49	29.19	10,306,281	-1.69(-5.48%)
Sep 15, 2022	31.36	31.70	30.59	30.88	3,290,378	-1.52(-4.70%)
Sep 14, 2022	31.78	33.16	31.48	32.41	3,469,469	+1.54(+5.00%)
Sep 13, 2022	30.87	31.75	30.73	30.86	3,065,194	-0.52(-1.66%)
Sep 12, 2022	30.92	31.62	30.62	31.38	2,838,617	+0.87(+2.86%)
Sep 09, 2022	30.53	31.06	30.26	30.51	3,097,976	+0.58(+1.93%)
Sep 08, 2022	29.90	30.15	29.14	29.93	2,782,421	+0.34(+1.16%)
Sep 07, 2022	29.63	30.07	29.15	29.59	4,524,469	-0.68(-2.24%)
Sep 06, 2022	31.06	31.46	30.22	30.27	3,917,963	-1.28(-4.07%)
Sep 02, 2022	32.20	32.49	30.92	31.55	3,011,640	+0.21(+0.66%)
Sep 01, 2022	31.66	32.18	31.04	31.34	3,240,745	-0.88(-2.74%)
Aug 31, 2022	30.30	32.69	30.11	32.23	3,680,679	+1.15(+3.69%)
Aug 30, 2022	32.59	32.73	30.73	31.08	4,810,224	-2.42(-7.23%)
Aug 29, 2022	33.37	34.77	33.30	33.50	2,792,608	-0.32(-0.96%)
Aug 26, 2022	33.85	34.65	33.60	33.83	2,916,102	+0.04(+0.12%)
Aug 25, 2022	34.10	34.18	33.00	33.79	2,652,261	-0.29(-0.86%)
Aug 24, 2022	33.49	34.55	33.09	34.08	3,087,663	+0.76(+2.27%)
Aug 23, 2022	34.99	35.68	33.02	33.33	5,468,608	-1.06(-3.08%)
Aug 22, 2022	33.11	34.90	32.79	34.39	4,598,406	+1.64(+5.00%)
Aug 19, 2022	33.26	33.67	32.66	32.75	3,090,935	-0.90(-2.68%)
Aug 18, 2022	33.24	33.87	32.90	33.65	3,566,638	+0.91(+2.79%)
Aug 17, 2022	33.08	33.84	32.10	32.74	3,945,239	-0.09(-0.27%)
Aug 16, 2022	33.56	34.03	32.29	32.83	3,644,316	+0.68(+2.10%)
Aug 15, 2022	31.83	32.61	30.91	32.15	2,799,348	-1.30(-3.90%)
Aug 12, 2022	33.08	33.48	32.65	33.45	1,782,155	+0.12(+0.35%)
Aug 11, 2022	32.85	33.92	32.66	33.34	6,489,006	+1.27(+3.94%)
Aug 10, 2022	31.58	32.26	30.90	32.07	2,884,093	+0.52(+1.65%)
Aug 09, 2022	30.32	31.96	30.28	31.55	5,619,206	+2.03(+6.88%)
Aug 08, 2022	29.86	30.41	29.30	29.52	2,491,242	-0.63(-2.08%)
Aug 05, 2022	28.72	30.84	28.64	30.15	2,647,754	+0.73(+2.47%)
Aug 04, 2022	30.81	31.23	29.31	29.42	3,330,569	-1.74(-5.57%)
Aug 03, 2022	31.21	31.54	29.78	31.16	3,407,779	+0.09(+0.28%)
Aug 02, 2022	31.30	31.74	30.33	31.07	3,336,279	-0.53(-1.68%)
Aug 01, 2022	31.28	32.07	30.68	31.60	3,288,631	-0.83(-2.57%)
Jul 29, 2022	32.47	32.92	32.13	32.43	2,795,035	+0.77(+2.45%)
Jul 28, 2022	33.05	33.35	31.26	31.66	4,531,736	-1.38(-4.19%)
Jul 27, 2022	32.79	33.12	31.79	33.04	3,846,192	+0.58(+1.78%)
Jul 26, 2022	32.05	33.27	31.79	32.46	6,386,355	+1.25(+3.99%)
Jul 25, 2022	29.60	31.27	29.00	31.22	4,888,595	+2.07(+7.10%)
Jul 22, 2022	29.92	30.71	29.02	29.15	3,692,273	-0.69(-2.30%)
Jul 21, 2022	28.89	29.97	28.60	29.83	5,770,259	+0.10(+0.33%)
Jul 20, 2022	27.51	30.01	27.31	29.74	5,597,076	+1.89(+6.80%)
Jul 19, 2022	27.08	27.99	26.94	27.84	3,731,134	+0.55(+2.01%)
Jul 18, 2022	27.04	27.82	26.90	27.29	3,281,857	+0.80(+3.04%)
Jul 15, 2022	26.35	26.61	25.59	26.49	2,371,730	+0.45(+1.73%)
Jul 14, 2022	25.41	26.32	24.99	26.04	2,878,139	-0.56(-2.10%)
Jul 13, 2022	25.11	27.09	25.06	26.60	4,465,030	+0.73(+2.81%)
Jul 12, 2022	25.15	26.18	24.82	25.87	4,169,487	+0.05(+0.19%)
Jul 11, 2022	26.88	27.02	25.01	25.82	5,101,126	+0.70(+2.77%)
Jul 08, 2022	25.94	26.31	24.78	25.13	3,477,197	-0.58(-2.25%)
Jul 07, 2022	24.39	25.95	24.33	25.71	4,775,651	+2.14(+9.07%)
Jul 06, 2022	23.79	24.58	22.93	23.57	8,814,471	-0.15(-0.62%)
Jul 05, 2022	24.36	24.40	22.92	23.71	5,232,633	-1.18(-4.73%)

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.

Range Resources (NY: RRC )

Historical Prices

Sections

Services

Contact Information

Follow Us