Indicators

Range Resources (NY: RRC )

36.91 -0.06 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	81.83	82.70	81.14	82.67	1,160,481	+0.95(+1.16%)
Jun 27, 2014	81.83	82.16	81.12	81.72	1,237,174	-0.65(-0.78%)
Jun 26, 2014	83.23	83.23	81.54	82.37	1,394,114	+0.58(+0.71%)
Jun 25, 2014	81.45	82.57	81.14	81.79	1,413,110	+0.33(+0.41%)
Jun 24, 2014	83.70	83.70	81.21	81.45	2,226,041	-2.23(-2.67%)
Jun 23, 2014	83.34	84.22	83.06	83.69	982,791	+0.06(+0.07%)
Jun 20, 2014	84.10	84.46	83.06	83.63	2,376,098	-0.32(-0.38%)
Jun 19, 2014	83.60	84.42	83.17	83.95	994,933	+0.43(+0.51%)
Jun 18, 2014	83.48	83.91	82.85	83.53	1,112,619	+0.05(+0.06%)
Jun 17, 2014	83.98	84.14	82.58	83.48	1,382,965	-0.49(-0.59%)
Jun 16, 2014	84.05	84.65	83.49	83.97	2,027,877	+0.12(+0.15%)
Jun 13, 2014	83.67	84.24	82.86	83.85	2,319,790	+0.44(+0.52%)
Jun 12, 2014	82.28	83.54	82.05	83.41	5,595,069	-1.55(-1.82%)
Jun 11, 2014	84.78	85.68	84.33	84.96	1,102,768	-0.09(-0.11%)
Jun 10, 2014	87.53	87.53	84.66	85.06	2,149,164	-3.67(-4.13%)
Jun 06, 2014	89.33	89.33	87.96	88.73	720,491	-0.32(-0.36%)
Jun 05, 2014	88.80	89.35	87.81	89.05	812,526	+0.64(+0.72%)
Jun 04, 2014	88.56	88.89	87.85	88.41	918,900	-0.25(-0.28%)
Jun 03, 2014	88.02	89.23	87.68	88.66	1,024,616	+0.56(+0.64%)

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.