Indicators

Range Resources (NY: RRC )

35.53 -1.38 (-3.74%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.847	10.13	9.391	9.454	6,378,682	-0.60(-5.95%)
Feb 25, 2021	10.43	10.74	9.866	10.05	5,859,412	-0.43(-4.12%)
Feb 24, 2021	10.26	10.64	9.739	10.48	7,757,025	+0.25(+2.49%)
Feb 23, 2021	10.04	10.29	9.337	10.23	5,911,878	+0.13(+1.26%)
Feb 22, 2021	9.964	10.66	9.847	10.10	7,015,760	+0.13(+1.28%)
Feb 19, 2021	10.22	10.46	9.749	9.974	4,722,910	-0.18(-1.74%)
Feb 18, 2021	11.24	11.24	10.07	10.15	5,919,465	-1.10(-9.76%)
Feb 17, 2021	10.89	11.38	10.48	11.25	11,616,417	+0.52(+4.84%)
Feb 16, 2021	10.74	10.96	10.17	10.73	9,558,465	+0.76(+7.68%)
Feb 12, 2021	9.278	10.13	9.160	9.964	5,584,189	+0.58(+6.17%)
Feb 11, 2021	10.01	10.31	9.131	9.386	6,735,259	-0.61(-6.08%)
Feb 10, 2021	9.739	10.06	9.503	9.994	5,594,410	+0.41(+4.30%)
Feb 09, 2021	9.543	9.915	9.378	9.582	4,800,296	-0.12(-1.21%)
Feb 08, 2021	9.239	9.788	9.190	9.700	6,216,083	+0.62(+6.80%)
Feb 05, 2021	9.366	9.415	9.043	9.082	5,633,640	-0.05(-0.54%)
Feb 04, 2021	9.268	9.298	9.013	9.131	3,260,225	-0.15(-1.59%)
Feb 03, 2021	9.219	9.533	8.797	9.278	6,655,425	+0.18(+1.94%)
Feb 02, 2021	9.749	9.758	9.033	9.101	6,203,151	-0.33(-3.53%)

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.