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 (%)
Jun 28, 2013	74.68	74.74	73.15	73.37	2,526,924	-1.54(-2.05%)
Jun 27, 2013	75.63	76.98	74.70	74.91	2,564,932	-0.37(-0.49%)
Jun 26, 2013	76.19	76.36	74.77	75.28	1,029,529	-0.33(-0.44%)
Jun 25, 2013	75.55	75.98	74.93	75.61	1,463,532	+0.96(+1.28%)
Jun 24, 2013	71.87	75.10	71.06	74.65	2,172,320	+1.30(+1.77%)
Jun 21, 2013	73.91	74.11	72.57	73.35	2,792,721	-0.21(-0.28%)
Jun 20, 2013	73.98	74.44	72.11	73.56	2,524,278	-1.63(-2.17%)
Jun 19, 2013	75.12	76.14	74.86	75.19	1,417,008	-0.21(-0.28%)
Jun 18, 2013	73.50	75.96	73.27	75.40	2,381,059	+1.98(+2.70%)
Jun 17, 2013	70.38	73.65	70.38	73.42	2,213,888	+3.80(+5.45%)
Jun 14, 2013	71.00	71.54	69.35	69.62	1,239,757	-1.35(-1.90%)
Jun 13, 2013	69.50	71.03	69.07	70.97	1,296,222	+1.23(+1.77%)
Jun 12, 2013	71.27	71.49	69.47	69.74	787,131	-1.12(-1.58%)
Jun 11, 2013	71.64	71.77	70.18	70.85	1,494,414	-1.50(-2.07%)
Jun 10, 2013	72.33	72.98	71.97	72.35	1,661,801	+0.12(+0.17%)
Jun 07, 2013	70.81	72.43	70.64	72.23	1,113,621	+1.84(+2.61%)
Jun 06, 2013	69.47	70.41	69.01	70.39	1,148,594	+1.01(+1.45%)
Jun 05, 2013	70.47	70.59	69.36	69.38	1,376,099	-1.17(-1.65%)
Jun 04, 2013	71.06	71.81	69.75	70.55	1,413,085	-0.22(-0.31%)

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.