Skip to main content

Range Resources (NY: RRC )

34.43 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.46 29.60 29.00 29.18 2,142,430 +0.06(+0.20%)
Jun 29, 2023 28.37 29.16 28.11 29.12 2,356,501 +0.71(+2.52%)
Jun 28, 2023 28.45 28.56 27.94 28.40 3,047,704 +0.09(+0.32%)
Jun 27, 2023 27.93 28.61 27.32 28.31 2,915,994 +0.27(+0.96%)
Jun 26, 2023 28.00 28.59 27.91 28.05 2,963,395 +0.16(+0.57%)
Jun 23, 2023 28.00 28.12 27.58 27.89 5,822,185 -0.66(-2.33%)
Jun 22, 2023 28.46 28.74 28.08 28.55 2,956,069 -0.23(-0.79%)
Jun 21, 2023 28.41 28.92 27.97 28.78 5,895,689 +0.41(+1.43%)
Jun 20, 2023 28.27 28.55 27.87 28.37 4,097,051 +0.10(+0.35%)
Jun 16, 2023 27.72 28.59 27.59 28.27 6,724,129 +0.75(+2.74%)
Jun 15, 2023 26.22 27.61 26.09 27.52 5,824,669 +1.67(+6.45%)
Jun 14, 2023 26.99 27.00 25.62 25.85 4,756,411 -1.00(-3.72%)
Jun 13, 2023 27.50 27.72 26.77 26.85 3,900,153 -0.21(-0.77%)
Jun 12, 2023 27.70 27.82 26.89 27.06 4,310,654 -1.12(-3.97%)
Jun 09, 2023 28.11 28.48 27.98 28.18 3,300,405 -0.20(-0.70%)
Jun 08, 2023 28.30 28.48 27.71 28.38 2,785,749 -0.06(-0.21%)
Jun 07, 2023 27.68 28.67 27.55 28.43 5,153,306 +1.17(+4.28%)
Jun 06, 2023 26.37 27.43 26.32 27.27 4,762,242 +0.48(+1.81%)
Jun 05, 2023 27.92 28.44 26.78 26.78 3,432,995 -1.00(-3.60%)
Jun 02, 2023 27.44 28.12 27.09 27.78 3,327,924 +0.98(+3.65%)
Jun 01, 2023 27.11 27.27 26.78 26.80 3,562,281 -0.28(-1.02%)
May 31, 2023 26.92 27.31 26.82 27.08 4,784,720 -0.18(-0.65%)
May 30, 2023 28.08 28.13 26.49 27.26 7,084,941 -1.44(-5.03%)
May 26, 2023 29.09 29.23 28.02 28.70 4,783,581 -0.38(-1.29%)
May 25, 2023 28.97 29.49 28.84 29.08 6,937,721 -0.41(-1.38%)
May 24, 2023 29.21 29.53 28.66 29.48 5,119,880 +0.55(+1.92%)
May 23, 2023 29.55 29.60 28.87 28.93 4,336,256 -0.38(-1.28%)
May 22, 2023 28.52 29.35 28.47 29.31 4,340,949 +0.29(+0.99%)
May 19, 2023 29.76 29.95 28.63 29.02 8,482,926 -0.16(-0.54%)
May 18, 2023 27.18 29.24 26.96 29.18 7,595,197 +1.95(+7.16%)
May 17, 2023 27.18 27.39 26.80 27.23 3,644,548 +0.33(+1.21%)
May 16, 2023 27.03 27.54 26.86 26.90 5,361,302 -0.20(-0.73%)
May 15, 2023 26.48 27.11 26.38 27.10 5,672,438 +1.00(+3.83%)
May 12, 2023 25.10 26.24 24.74 26.10 4,930,495 +1.30(+5.23%)
May 11, 2023 24.49 24.90 24.35 24.80 2,436,594 +0.00(+0.00%)
May 10, 2023 25.27 25.39 24.60 24.80 2,810,027 -0.46(-1.84%)
May 09, 2023 24.98 25.62 24.84 25.27 3,765,124 +0.04(+0.16%)
May 08, 2023 25.80 25.81 25.07 25.23 2,618,477 +0.20(+0.79%)
May 05, 2023 24.83 25.44 24.75 25.03 4,228,477 +1.02(+4.24%)
May 04, 2023 23.96 24.37 23.67 24.01 3,205,610 +0.00(+0.00%)
May 03, 2023 24.39 24.78 23.91 24.01 4,655,691 -0.86(-3.46%)
May 02, 2023 25.17 25.43 24.55 24.87 3,768,847 -0.96(-3.72%)
May 01, 2023 25.73 26.15 25.31 25.83 3,026,893 -0.34(-1.29%)
Apr 28, 2023 24.97 26.48 24.74 26.17 7,725,200 +1.39(+5.59%)
Apr 27, 2023 24.71 25.21 24.62 24.78 4,482,969 +0.30(+1.21%)
Apr 26, 2023 24.82 24.82 24.09 24.49 4,377,081 -0.35(-1.39%)
Apr 25, 2023 25.82 26.12 24.60 24.83 6,228,328 -0.58(-2.30%)
Apr 24, 2023 25.22 25.59 24.98 25.42 6,042,869 +0.19(+0.75%)
Apr 21, 2023 25.29 25.53 24.95 25.23 5,928,509 -0.15(-0.58%)
Apr 20, 2023 25.58 25.95 25.29 25.38 2,464,850 -0.67(-2.58%)
Apr 19, 2023 25.59 26.07 25.39 26.05 2,570,135 -0.28(-1.05%)
Apr 18, 2023 26.46 26.74 25.97 26.33 2,728,394 -0.21(-0.78%)
Apr 17, 2023 27.39 27.61 26.44 26.54 2,277,340 -0.44(-1.61%)
Apr 14, 2023 26.96 27.06 26.58 26.97 1,886,280 +0.12(+0.44%)
Apr 13, 2023 26.74 27.24 26.57 26.85 1,554,247 +0.12(+0.44%)
Apr 12, 2023 27.09 27.53 26.72 26.73 1,855,815 -0.32(-1.17%)
Apr 11, 2023 27.19 27.19 26.37 27.05 3,929,789 +0.24(+0.89%)
Apr 10, 2023 26.66 27.34 26.42 26.81 4,223,459 +0.73(+2.81%)
Apr 06, 2023 26.31 26.49 25.75 26.08 2,408,573 -0.65(-2.44%)
Apr 05, 2023 26.76 27.02 26.02 26.73 2,126,466 +0.18(+0.67%)
Apr 04, 2023 26.61 26.70 25.95 26.55 5,247,513 +0.05(+0.19%)
Apr 03, 2023 27.11 27.28 26.11 26.51 4,308,191 +0.32(+1.21%)
Mar 31, 2023 25.38 26.45 25.24 26.19 4,377,995 +1.31(+5.25%)
Mar 30, 2023 25.22 25.32 24.53 24.88 2,265,809 -0.12(-0.48%)
Mar 29, 2023 25.11 25.19 24.73 25.00 2,086,406 +0.21(+0.84%)
Mar 28, 2023 24.28 24.99 24.08 24.79 3,427,992 +0.38(+1.54%)
Mar 27, 2023 24.04 24.64 23.68 24.42 3,677,335 +0.21(+0.86%)
Mar 24, 2023 23.45 24.40 23.33 24.21 2,652,676 +0.50(+2.13%)
Mar 23, 2023 23.91 24.80 23.70 23.71 4,150,395 -0.12(-0.50%)
Mar 22, 2023 24.26 24.52 23.63 23.82 5,384,025 -0.33(-1.35%)
Mar 21, 2023 23.66 24.31 23.58 24.15 4,359,187 +1.07(+4.63%)
Mar 20, 2023 22.65 23.59 22.65 23.08 5,013,473 +0.45(+1.97%)
Mar 17, 2023 24.68 24.77 22.48 22.64 10,535,804 -2.21(-8.88%)
Mar 16, 2023 23.42 24.86 23.22 24.84 3,113,896 +1.02(+4.28%)
Mar 15, 2023 24.64 24.89 23.33 23.82 4,417,428 -1.59(-6.27%)
Mar 14, 2023 25.10 26.04 24.82 25.42 3,066,871 +0.43(+1.70%)
Mar 13, 2023 24.70 25.71 24.28 24.99 3,527,387 -0.34(-1.32%)
Mar 10, 2023 25.67 26.29 25.22 25.33 3,509,312 -0.64(-2.47%)
Mar 09, 2023 26.99 27.11 25.60 25.97 3,934,350 -0.45(-1.72%)
Mar 08, 2023 26.72 27.07 25.93 26.42 3,020,009 -0.49(-1.83%)
Mar 07, 2023 26.63 27.44 26.56 26.91 3,436,496 +0.14(+0.52%)
Mar 06, 2023 26.61 26.91 26.04 26.78 5,125,051 -0.76(-2.76%)
Mar 03, 2023 26.59 27.86 26.41 27.54 4,170,705 +0.62(+2.31%)
Mar 02, 2023 26.43 26.98 26.29 26.91 3,519,127 +0.36(+1.37%)
Mar 01, 2023 26.29 27.08 25.85 26.55 7,476,340 -0.02(-0.07%)
Feb 28, 2023 25.65 27.17 25.53 26.57 9,350,453 +1.11(+4.38%)
Feb 27, 2023 25.87 26.45 24.69 25.46 18,191,574 -2.42(-8.67%)
Feb 24, 2023 25.05 29.36 24.61 27.87 21,786,460 +2.96(+11.88%)
Feb 23, 2023 24.76 25.16 24.22 24.91 7,326,764 +0.70(+2.89%)
Feb 22, 2023 23.09 24.66 23.01 24.21 8,332,549 +1.23(+5.36%)
Feb 21, 2023 22.85 23.40 22.30 22.98 7,730,783 -0.10(-0.43%)
Feb 17, 2023 24.43 24.43 22.80 23.08 7,617,691 -1.91(-7.66%)
Feb 16, 2023 25.68 26.11 24.98 24.99 7,837,981 -0.83(-3.21%)
Feb 15, 2023 25.25 25.94 24.95 25.82 6,647,877 +0.12(+0.46%)
Feb 14, 2023 25.54 26.35 25.26 25.70 7,591,952 +0.36(+1.40%)
Feb 13, 2023 24.81 25.51 24.80 25.35 5,359,511 +0.19(+0.74%)
Feb 10, 2023 24.67 25.17 24.42 25.16 6,640,402 +1.00(+4.12%)
Feb 09, 2023 23.12 24.50 23.11 24.16 7,928,586 +0.89(+3.81%)
Feb 08, 2023 23.40 23.68 22.79 23.28 2,974,766 -0.25(-1.05%)
Feb 07, 2023 23.22 23.55 22.83 23.52 6,417,279 +0.55(+2.40%)
Feb 06, 2023 23.83 24.02 22.73 22.97 4,729,339 -0.70(-2.96%)
Feb 03, 2023 23.95 24.66 23.66 23.67 5,314,214 -0.42(-1.76%)
Feb 02, 2023 24.17 25.06 23.75 24.09 4,867,131 +0.10(+0.41%)
Feb 01, 2023 24.18 24.44 23.48 24.00 3,298,007 -0.68(-2.76%)
Jan 31, 2023 24.34 24.70 24.04 24.68 3,087,442 +0.44(+1.83%)
Jan 30, 2023 24.23 24.70 24.09 24.23 2,571,109 -0.71(-2.85%)
Jan 27, 2023 25.02 25.29 24.68 24.94 2,645,255 +0.03(+0.12%)
Jan 26, 2023 24.60 25.05 23.74 24.91 5,697,961 +0.09(+0.36%)
Jan 25, 2023 25.24 25.29 24.33 24.82 5,380,546 -0.90(-3.49%)
Jan 24, 2023 26.32 26.43 25.30 25.72 3,703,251 -0.79(-2.98%)
Jan 23, 2023 26.25 26.64 25.91 26.51 3,488,980 +0.35(+1.32%)
Jan 20, 2023 25.99 26.47 25.60 26.17 4,421,399 +0.33(+1.26%)
Jan 19, 2023 24.89 26.20 24.82 25.84 4,676,614 +0.79(+3.15%)
Jan 18, 2023 25.20 25.97 24.99 25.05 5,375,659 -0.42(-1.66%)
Jan 17, 2023 25.42 25.64 25.08 25.48 4,184,842 +0.64(+2.58%)
Jan 13, 2023 24.89 25.08 24.38 24.83 3,344,935 -0.42(-1.68%)
Jan 12, 2023 24.81 25.50 24.65 25.26 3,396,606 +0.97(+3.98%)
Jan 11, 2023 24.47 24.56 23.94 24.29 3,654,791 +0.21(+0.86%)
Jan 10, 2023 23.87 24.15 23.57 24.08 3,708,305 -0.18(-0.73%)
Jan 09, 2023 24.32 25.02 24.21 24.26 3,171,155 +0.73(+3.10%)
Jan 06, 2023 22.95 23.63 22.70 23.53 3,144,487 +0.80(+3.51%)
Jan 05, 2023 23.66 24.05 22.54 22.73 5,559,980 -1.30(-5.42%)
Jan 04, 2023 22.67 24.21 22.58 24.04 4,699,889 +1.05(+4.55%)
Jan 03, 2023 23.98 24.42 22.70 22.99 4,290,057 -1.69(-6.83%)
Dec 30, 2022 24.36 24.69 24.19 24.68 3,256,960 -0.03(-0.12%)
Dec 29, 2022 24.08 24.88 23.84 24.71 2,617,413 +0.39(+1.62%)
Dec 28, 2022 25.69 25.69 24.22 24.31 4,268,037 -1.86(-7.12%)
Dec 27, 2022 26.28 26.44 25.85 26.18 1,457,941 +0.15(+0.57%)
Dec 23, 2022 25.15 26.09 24.95 26.03 2,245,958 +0.99(+3.94%)
Dec 22, 2022 26.14 26.29 24.59 25.04 3,471,725 -1.33(-5.05%)
Dec 21, 2022 26.11 26.38 25.59 26.37 2,829,999 +0.92(+3.60%)
Dec 20, 2022 25.15 25.72 24.85 25.46 2,683,261 +0.01(+0.04%)
Dec 19, 2022 25.72 26.08 25.26 25.45 3,320,512 -0.74(-2.82%)
Dec 16, 2022 25.72 26.26 25.30 26.19 8,055,892 -0.29(-1.08%)
Dec 15, 2022 25.81 26.87 25.54 26.47 4,451,521 +0.38(+1.47%)
Dec 14, 2022 26.40 26.72 25.72 26.09 3,892,855 -0.37(-1.42%)
Dec 13, 2022 27.09 27.26 26.07 26.46 3,704,564 +0.37(+1.43%)
Dec 12, 2022 25.88 26.43 25.25 26.09 5,030,603 +1.29(+5.19%)
Dec 09, 2022 24.48 25.41 24.43 24.80 3,579,213 +0.50(+2.06%)
Dec 08, 2022 25.19 25.36 24.16 24.30 3,290,340 -0.55(-2.22%)
Dec 07, 2022 25.16 25.25 24.39 24.85 4,405,695 -0.24(-0.94%)
Dec 06, 2022 24.60 25.15 24.53 25.08 4,919,447 +0.29(+1.15%)
Dec 05, 2022 26.16 26.50 24.71 24.80 5,302,991 -1.59(-6.04%)
Dec 02, 2022 26.94 27.29 26.34 26.39 3,412,495 -1.13(-4.11%)
Dec 01, 2022 28.92 29.01 27.49 27.52 2,639,326 -0.87(-3.05%)
Nov 30, 2022 28.48 28.59 27.64 28.39 3,518,102 +0.27(+0.94%)
Nov 29, 2022 28.26 28.52 27.80 28.12 2,109,419 +0.27(+0.95%)
Nov 28, 2022 27.99 28.40 27.70 27.86 3,643,762 -1.27(-4.36%)
Nov 25, 2022 29.06 29.80 29.06 29.13 986,341 -0.15(-0.50%)
Nov 23, 2022 30.32 30.96 28.83 29.27 4,034,509 -0.44(-1.49%)
Nov 22, 2022 28.12 29.80 28.04 29.72 5,903,607 +1.98(+7.13%)
Nov 21, 2022 27.22 27.75 26.82 27.74 3,781,771 +0.01(+0.04%)
Nov 18, 2022 27.05 27.83 26.73 27.73 3,321,089 -0.23(-0.81%)
Nov 17, 2022 27.49 27.97 27.10 27.96 2,745,558 +0.31(+1.14%)
Nov 16, 2022 28.12 28.20 27.12 27.64 3,758,650 -1.23(-4.26%)
Nov 15, 2022 28.22 28.88 27.61 28.87 3,533,653 +0.85(+3.02%)
Nov 14, 2022 29.24 29.33 28.00 28.02 3,257,308 -0.51(-1.79%)
Nov 11, 2022 28.98 29.47 28.00 28.54 4,610,620 +0.28(+0.97%)
Nov 10, 2022 27.02 28.33 26.55 28.26 3,168,527 +2.13(+8.17%)
Nov 09, 2022 27.77 28.07 26.07 26.13 3,966,529 -2.49(-8.69%)
Nov 08, 2022 28.63 28.83 27.29 28.61 3,509,684 -0.72(-2.45%)
Nov 07, 2022 28.64 29.77 28.31 29.33 3,632,797 +1.78(+6.46%)
Nov 04, 2022 27.46 27.78 26.73 27.55 4,313,950 +0.88(+3.28%)
Nov 03, 2022 26.69 27.30 26.23 26.68 3,187,318 -0.40(-1.49%)
Nov 02, 2022 28.19 26.98 27.08 3,549,596 -0.69(-2.48%)
Nov 01, 2022 28.52 28.62 27.62 27.77 3,585,906 -0.24(-0.84%)
Oct 31, 2022 27.39 28.42 27.03 28.01 4,940,759 +1.33(+4.98%)
Oct 28, 2022 27.41 27.82 25.82 26.68 3,555,009 -0.45(-1.67%)
Oct 27, 2022 27.66 28.69 27.06 27.13 5,877,936 -0.40(-1.46%)
Oct 26, 2022 28.08 28.32 26.94 27.53 5,321,634 -0.59(-2.10%)
Oct 25, 2022 25.55 28.48 25.18 28.12 8,182,637 +2.05(+7.84%)
Oct 24, 2022 25.57 26.37 25.29 26.08 5,250,245 +0.66(+2.59%)
Oct 21, 2022 26.30 26.48 24.63 25.42 5,772,098 -1.18(-4.44%)
Oct 20, 2022 28.14 28.32 26.51 26.60 4,059,569 -1.20(-4.32%)
Oct 19, 2022 27.10 27.94 26.91 27.80 4,210,201 +0.20(+0.71%)
Oct 18, 2022 27.34 28.19 27.28 27.60 5,088,622 +0.70(+2.59%)
Oct 17, 2022 26.29 27.25 25.97 26.90 4,234,190 +0.44(+1.67%)
Oct 14, 2022 27.89 28.28 26.12 26.46 4,067,298 -1.84(-6.50%)
Oct 13, 2022 27.08 28.42 26.74 28.30 4,124,530 +0.97(+3.56%)
Oct 12, 2022 26.69 27.45 26.08 27.33 2,976,435 +0.69(+2.58%)
Oct 11, 2022 25.93 27.33 25.82 26.64 2,850,135 +0.14(+0.52%)
Oct 10, 2022 26.84 27.47 26.12 26.50 3,182,952 -0.14(-0.52%)
Oct 07, 2022 27.14 28.09 26.60 26.64 4,016,748 -0.65(-2.38%)
Oct 06, 2022 28.52 28.79 27.22 27.29 6,854,571 -1.24(-4.34%)
Oct 05, 2022 27.70 28.85 26.92 28.53 4,871,871 +0.84(+3.02%)
Oct 04, 2022 26.49 27.75 26.21 27.69 3,895,222 +1.79(+6.91%)
Oct 03, 2022 25.02 26.19 25.02 25.90 5,078,789 +1.06(+4.28%)
Sep 30, 2022 23.80 25.08 23.71 24.84 4,646,692 +0.68(+2.81%)
Sep 29, 2022 24.09 24.42 23.46 24.16 5,104,217 -0.27(-1.09%)
Sep 28, 2022 23.33 24.58 23.33 24.43 3,730,363 +1.13(+4.85%)
Sep 27, 2022 23.70 24.12 23.00 23.30 6,457,778 -0.05(-0.21%)
Sep 26, 2022 24.60 24.69 23.13 23.34 9,517,853 -1.24(-5.04%)
Sep 23, 2022 25.76 25.96 24.14 24.58 8,792,308 -2.39(-8.86%)
Sep 22, 2022 29.13 29.31 26.91 26.97 4,736,737 -1.59(-5.58%)
Sep 21, 2022 30.30 30.36 28.55 28.57 2,644,038 -0.81(-2.75%)
Sep 20, 2022 29.82 29.86 28.88 29.37 2,755,402 -0.44(-1.48%)
Sep 19, 2022 28.19 29.95 28.09 29.81 2,663,929 +0.62(+2.12%)
Sep 16, 2022 30.70 30.77 28.50 29.19 10,305,499 -1.69(-5.48%)
Sep 15, 2022 31.36 31.70 30.60 30.89 3,290,129 -1.52(-4.70%)
Sep 14, 2022 31.78 33.16 31.49 32.41 3,469,206 +1.54(+5.00%)
Sep 13, 2022 30.88 31.75 30.73 30.87 3,064,961 -0.52(-1.66%)
Sep 12, 2022 30.93 31.62 30.62 31.39 2,838,401 +0.87(+2.86%)
Sep 09, 2022 30.53 31.06 30.26 30.51 3,097,741 +0.58(+1.93%)
Sep 08, 2022 29.91 30.15 29.14 29.93 2,782,210 +0.34(+1.16%)
Sep 07, 2022 29.63 30.07 29.15 29.59 4,524,126 -0.68(-2.24%)
Sep 06, 2022 31.06 31.46 30.22 30.27 3,917,666 -1.28(-4.07%)
Sep 02, 2022 32.20 32.49 30.93 31.55 3,011,412 +0.21(+0.66%)
Sep 01, 2022 31.66 32.18 31.04 31.35 3,240,499 -0.88(-2.74%)
Aug 31, 2022 30.30 32.69 30.11 32.23 3,680,400 +1.15(+3.69%)
Aug 30, 2022 32.59 32.73 30.73 31.08 4,809,859 -2.42(-7.23%)
Aug 29, 2022 33.37 34.77 33.30 33.51 2,792,396 -0.32(-0.96%)
Aug 26, 2022 33.85 34.65 33.60 33.83 2,915,881 +0.04(+0.12%)
Aug 25, 2022 34.10 34.18 33.00 33.79 2,652,060 -0.29(-0.86%)
Aug 24, 2022 33.50 34.55 33.09 34.08 3,087,429 +0.76(+2.27%)
Aug 23, 2022 35.00 35.68 33.02 33.33 5,468,193 -1.06(-3.08%)
Aug 22, 2022 33.11 34.91 32.79 34.39 4,598,058 +1.64(+5.00%)
Aug 19, 2022 33.26 33.67 32.66 32.75 3,090,701 -0.90(-2.68%)
Aug 18, 2022 33.24 33.87 32.90 33.65 3,566,368 +0.91(+2.79%)
Aug 17, 2022 33.08 33.84 32.10 32.74 3,944,939 -0.09(-0.27%)
Aug 16, 2022 33.56 34.03 32.29 32.83 3,644,040 +0.68(+2.10%)
Aug 15, 2022 31.83 32.61 30.92 32.15 2,799,135 -1.30(-3.90%)
Aug 12, 2022 33.08 33.49 32.66 33.46 1,782,020 +0.12(+0.35%)
Aug 11, 2022 32.85 33.93 32.66 33.34 6,488,514 +1.27(+3.95%)
Aug 10, 2022 31.58 32.26 30.91 32.07 2,883,874 +0.52(+1.65%)
Aug 09, 2022 30.33 31.97 30.28 31.55 5,618,779 +2.03(+6.88%)
Aug 08, 2022 29.87 30.42 29.31 29.52 2,491,053 -0.63(-2.08%)
Aug 05, 2022 28.72 30.85 28.64 30.15 2,647,553 +0.73(+2.47%)
Aug 04, 2022 30.81 31.23 29.32 29.42 3,330,316 -1.74(-5.57%)
Aug 03, 2022 31.21 31.54 29.78 31.16 3,407,521 +0.09(+0.28%)
Aug 02, 2022 31.30 31.74 30.34 31.07 3,336,026 -0.53(-1.68%)
Aug 01, 2022 31.28 32.07 30.68 31.60 3,288,381 -0.83(-2.57%)
Jul 29, 2022 32.48 32.93 32.14 32.44 2,794,823 +0.77(+2.45%)
Jul 28, 2022 33.05 33.35 31.26 31.66 4,531,392 -1.38(-4.19%)
Jul 27, 2022 32.79 33.13 31.79 33.04 3,845,900 +0.58(+1.78%)
Jul 26, 2022 32.05 33.27 31.79 32.47 6,385,871 +1.25(+3.99%)
Jul 25, 2022 29.60 31.27 29.00 31.22 4,888,225 +2.07(+7.10%)
Jul 22, 2022 29.93 30.71 29.02 29.15 3,691,993 -0.69(-2.30%)
Jul 21, 2022 28.90 29.97 28.60 29.84 5,769,822 +0.10(+0.33%)
Jul 20, 2022 27.51 30.01 27.32 29.74 5,596,651 +1.89(+6.80%)
Jul 19, 2022 27.08 27.99 26.94 27.85 3,730,851 +0.55(+2.01%)
Jul 18, 2022 27.04 27.83 26.90 27.30 3,281,608 +0.80(+3.04%)
Jul 15, 2022 26.35 26.61 25.59 26.49 2,371,550 +0.45(+1.73%)
Jul 14, 2022 25.41 26.33 24.99 26.04 2,877,921 -0.56(-2.10%)
Jul 13, 2022 25.11 27.09 25.06 26.60 4,464,692 +0.73(+2.81%)
Jul 12, 2022 25.15 26.18 24.82 25.87 4,169,171 +0.05(+0.19%)
Jul 11, 2022 26.88 27.02 25.02 25.83 5,100,739 +0.70(+2.77%)
Jul 08, 2022 25.94 26.32 24.79 25.13 3,476,934 -0.58(-2.25%)
Jul 07, 2022 24.39 25.95 24.33 25.71 4,775,289 +2.14(+9.07%)
Jul 06, 2022 23.79 24.58 22.93 23.57 8,813,802 -0.15(-0.62%)
Jul 05, 2022 24.36 24.40 22.92 23.72 5,232,236 -1.18(-4.73%)
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.