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

Range Resources (NY: RRC )

37.78 +0.87 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.442 5.773 5.374 5.530 18,787,480 +0.12(+2.15%)
Jul 30, 2019 4.597 5.428 4.441 5.413 27,225,676 +0.77(+16.53%)
Jul 29, 2019 5.005 5.015 4.529 4.645 21,836,348 -0.38(-7.54%)
Jul 26, 2019 5.083 5.180 4.781 5.024 15,980,108 +0.04(+0.78%)
Jul 25, 2019 5.471 5.510 4.976 4.985 11,821,250 -0.42(-7.73%)
Jul 24, 2019 5.257 5.568 5.257 5.403 11,043,252 +0.08(+1.46%)
Jul 23, 2019 5.306 5.423 5.170 5.326 10,634,651 +0.02(+0.37%)
Jul 22, 2019 5.180 5.340 5.102 5.306 10,509,098 +0.17(+3.21%)
Jul 19, 2019 5.428 5.491 5.039 5.141 23,701,282 +0.15(+2.92%)
Jul 18, 2019 5.044 5.131 4.820 4.995 17,140,232 -0.09(-1.72%)
Jul 17, 2019 5.423 5.452 5.044 5.083 17,070,232 -0.35(-6.44%)
Jul 16, 2019 5.782 5.802 5.287 5.432 19,373,428 -0.41(-6.99%)
Jul 15, 2019 6.015 6.103 5.816 5.841 8,937,330 -0.26(-4.30%)
Jul 12, 2019 5.947 6.152 5.879 6.103 7,520,311 +0.17(+2.78%)
Jul 11, 2019 6.229 6.346 5.918 5.938 7,934,809 -0.30(-4.83%)
Jul 10, 2019 6.113 6.288 6.015 6.239 8,488,168 +0.19(+3.22%)
Jul 09, 2019 5.928 6.074 5.811 6.045 10,355,467 +0.09(+1.47%)
Jul 08, 2019 6.074 6.181 5.938 5.957 7,250,276 -0.16(-2.54%)
Jul 05, 2019 5.957 6.220 5.936 6.113 12,220,518 +0.18(+3.11%)
Jul 03, 2019 6.045 6.074 5.860 5.928 6,044,094 -0.08(-1.29%)
Jul 02, 2019 6.560 6.560 5.996 6.006 11,256,106 -0.55(-8.44%)
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.