Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

35.71 +0.72 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.443 5.773 5.375 5.530 18,786,056 +0.12(+2.15%)
Jul 30, 2019 4.597 5.428 4.441 5.413 27,223,614 +0.77(+16.53%)
Jul 29, 2019 5.005 5.015 4.529 4.646 21,834,692 -0.38(-7.54%)
Jul 26, 2019 5.083 5.180 4.782 5.025 15,978,897 +0.04(+0.78%)
Jul 25, 2019 5.472 5.511 4.976 4.986 11,820,354 -0.42(-7.73%)
Jul 24, 2019 5.258 5.569 5.258 5.404 11,042,415 +0.08(+1.46%)
Jul 23, 2019 5.306 5.423 5.170 5.326 10,633,845 +0.02(+0.37%)
Jul 22, 2019 5.180 5.340 5.102 5.306 10,508,302 +0.17(+3.21%)
Jul 19, 2019 5.428 5.491 5.039 5.141 23,699,486 +0.15(+2.92%)
Jul 18, 2019 5.044 5.132 4.821 4.995 17,138,932 -0.09(-1.72%)
Jul 17, 2019 5.423 5.452 5.044 5.083 17,068,938 -0.35(-6.44%)
Jul 16, 2019 5.783 5.802 5.287 5.433 19,371,960 -0.41(-6.99%)
Jul 15, 2019 6.016 6.103 5.817 5.841 8,936,653 -0.26(-4.30%)
Jul 12, 2019 5.948 6.152 5.880 6.103 7,519,741 +0.17(+2.78%)
Jul 11, 2019 6.230 6.346 5.919 5.938 7,934,208 -0.30(-4.83%)
Jul 10, 2019 6.113 6.288 6.016 6.239 8,487,524 +0.19(+3.22%)
Jul 09, 2019 5.928 6.074 5.812 6.045 10,354,682 +0.09(+1.47%)
Jul 08, 2019 6.074 6.181 5.938 5.958 7,249,727 -0.16(-2.54%)
Jul 05, 2019 5.958 6.220 5.937 6.113 12,219,592 +0.18(+3.11%)
Jul 03, 2019 6.045 6.074 5.860 5.928 6,043,636 -0.08(-1.29%)
Jul 02, 2019 6.560 6.560 5.997 6.006 11,255,253 -0.55(-8.44%)
Jul 01, 2019 6.891 6.939 6.482 6.560 8,855,597 -0.22(-3.30%)
Jun 28, 2019 6.725 6.900 6.677 6.784 6,883,038 +0.09(+1.31%)
Jun 27, 2019 6.696 6.871 6.589 6.696 5,475,542 -0.02(-0.29%)
Jun 26, 2019 6.589 6.832 6.541 6.716 5,427,217 +0.15(+2.22%)
Jun 25, 2019 6.842 6.881 6.550 6.570 8,819,706 -0.32(-4.65%)
Jun 24, 2019 6.832 7.027 6.793 6.891 8,772,525 +0.06(+0.85%)
Jun 21, 2019 6.687 6.852 6.628 6.832 10,871,280 +0.17(+2.48%)
Jun 20, 2019 6.774 7.090 6.619 6.667 13,269,511 +0.06(+0.88%)
Jun 19, 2019 6.638 6.808 6.503 6.609 11,975,795 -0.03(-0.44%)
Jun 18, 2019 6.521 6.774 6.521 6.638 5,598,576 +0.14(+2.09%)
Jun 17, 2019 6.317 6.628 6.244 6.502 7,417,374 +0.16(+2.45%)
Jun 14, 2019 6.502 6.599 6.327 6.346 9,338,172 -0.20(-3.12%)
Jun 13, 2019 6.560 6.599 6.405 6.550 7,289,836 +0.17(+2.74%)
Jun 12, 2019 6.569 6.589 6.322 6.376 10,823,403 -0.26(-3.94%)
Jun 11, 2019 6.928 6.938 6.608 6.637 11,969,840 -0.23(-3.39%)
Jun 10, 2019 7.063 7.257 6.812 6.870 9,848,719 -0.19(-2.74%)
Jun 07, 2019 7.189 7.277 6.870 7.063 11,896,241 -0.19(-2.67%)
Jun 06, 2019 7.470 7.625 7.039 7.257 9,425,624 -0.24(-3.23%)
Jun 05, 2019 7.994 7.994 7.407 7.500 6,324,262 -0.55(-6.86%)
Jun 04, 2019 7.945 8.120 7.742 8.052 6,625,166 +0.19(+2.47%)
Jun 03, 2019 7.625 7.877 7.480 7.858 9,152,624 +0.28(+3.71%)
May 31, 2019 7.403 7.616 7.374 7.577 6,967,185 +0.01(+0.13%)
May 30, 2019 7.771 7.965 7.538 7.567 5,929,676 -0.34(-4.29%)
May 29, 2019 7.490 7.926 7.441 7.906 5,875,863 +0.32(+4.21%)
May 28, 2019 7.684 7.732 7.456 7.587 5,098,230 -0.13(-1.63%)
May 24, 2019 7.596 7.868 7.558 7.713 6,387,369 -0.18(-2.33%)
May 23, 2019 7.684 7.703 7.374 7.897 14,140,380 +0.08(+0.99%)
May 22, 2019 8.197 8.294 7.800 7.819 8,047,224 -0.51(-6.16%)
May 21, 2019 8.052 8.333 8.018 8.333 7,835,084 +0.28(+3.49%)
May 20, 2019 8.498 8.527 8.042 8.052 8,195,012 -0.44(-5.14%)
May 17, 2019 8.914 9.156 8.488 8.488 5,788,150 -0.53(-5.91%)
May 16, 2019 9.273 9.350 8.992 9.021 4,272,238 -0.18(-2.00%)
May 15, 2019 8.963 9.234 8.914 9.205 3,557,878 +0.14(+1.50%)
May 14, 2019 8.885 9.210 8.846 9.069 5,025,229 +0.26(+2.97%)
May 13, 2019 9.215 9.215 8.749 8.808 5,723,570 -0.48(-5.21%)
May 10, 2019 9.224 9.350 8.982 9.292 5,601,552 +0.01(+0.10%)
May 09, 2019 9.205 9.360 8.914 9.282 7,353,531 +0.01(+0.10%)
May 08, 2019 9.098 9.437 9.079 9.273 6,456,667 +0.16(+1.70%)
May 07, 2019 8.856 9.234 8.648 9.118 11,512,500 +0.15(+1.62%)
May 06, 2019 8.672 9.030 8.599 8.972 8,820,975 +0.13(+1.42%)
May 03, 2019 8.565 8.967 8.473 8.846 8,706,943 +0.38(+4.46%)
May 02, 2019 8.623 8.672 8.226 8.468 12,469,301 -0.28(-3.21%)
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.