Indicators

Range Resources (NY: RRC )

36.91 +0.14 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	63.30	65.27	62.31	62.45	2,562,999	-2.96(-4.52%)
Nov 26, 2014	65.20	65.41	65.41	65.41	1,763,898	-0.14(-0.22%)
Nov 25, 2014	67.12	67.54	65.02	65.55	1,971,506	-1.59(-2.37%)
Nov 24, 2014	68.27	68.27	66.13	67.14	2,338,937	-1.54(-2.24%)
Nov 21, 2014	70.48	70.83	68.20	68.68	2,158,317	-0.86(-1.23%)
Nov 20, 2014	69.19	70.84	68.83	69.54	2,075,874	+0.10(+0.14%)
Nov 19, 2014	68.47	70.59	67.88	69.44	2,217,551	+1.46(+2.16%)
Nov 18, 2014	68.46	69.20	67.28	67.98	1,963,599	-0.88(-1.27%)
Nov 17, 2014	68.13	69.57	67.60	68.86	2,565,213	+0.44(+0.64%)
Nov 14, 2014	67.44	68.82	67.30	68.42	2,271,591	+1.15(+1.71%)
Nov 13, 2014	68.03	68.41	66.70	67.27	2,405,085	-1.51(-2.20%)
Nov 12, 2014	69.78	69.91	68.63	68.78	1,855,675	-1.61(-2.28%)
Nov 11, 2014	68.42	70.66	67.69	70.39	2,276,399	+1.53(+2.22%)
Nov 10, 2014	70.26	71.01	68.23	68.86	2,329,258	-0.68(-0.97%)
Nov 07, 2014	69.06	70.76	68.77	69.53	2,821,941	+0.28(+0.40%)
Nov 06, 2014	66.43	69.39	65.73	69.25	3,345,934	+2.59(+3.88%)
Nov 05, 2014	64.40	67.01	63.87	66.67	2,742,970	+2.66(+4.16%)
Nov 04, 2014	62.76	64.30	62.26	64.00	2,448,504	+0.49(+0.76%)

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.