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

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
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 (%)
Mar 31, 2021 10.04 10.36 9.945 10.13 3,127,324 +0.02(+0.19%)
Mar 30, 2021 10.20 10.34 9.901 10.11 2,686,487 -0.20(-1.90%)
Mar 29, 2021 10.55 10.79 10.28 10.31 3,537,901 -0.35(-3.31%)
Mar 26, 2021 10.11 10.85 10.02 10.66 6,297,213 +0.68(+6.78%)
Mar 25, 2021 9.298 10.00 9.121 9.984 4,490,799 +0.55(+5.82%)
Mar 24, 2021 9.543 9.700 9.356 9.435 3,113,707 +0.04(+0.42%)
Mar 23, 2021 9.896 9.896 9.180 9.396 5,253,699 -0.80(-7.88%)
Mar 22, 2021 10.16 10.41 9.950 10.20 4,567,019 -0.09(-0.86%)
Mar 19, 2021 9.435 10.32 9.415 10.29 11,764,859 +0.84(+8.93%)
Mar 18, 2021 10.10 10.21 9.376 9.445 4,557,955 -0.76(-7.49%)
Mar 17, 2021 10.09 10.45 10.00 10.21 3,130,991 +0.08(+0.77%)
Mar 16, 2021 10.36 10.36 10.00 10.13 3,325,295 -0.20(-1.90%)
Mar 15, 2021 10.35 10.50 10.17 10.33 3,286,096 -0.04(-0.38%)
Mar 12, 2021 10.84 10.87 10.29 10.37 4,967,620 -0.50(-4.60%)
Mar 11, 2021 10.57 10.96 10.30 10.87 4,522,243 +0.35(+3.36%)
Mar 10, 2021 9.660 10.88 9.572 10.51 8,241,051 +0.87(+9.05%)
Mar 09, 2021 9.827 10.02 9.347 9.641 4,964,055 -0.34(-3.44%)
Mar 08, 2021 10.41 10.53 9.964 9.984 4,410,933 -0.37(-3.60%)
Mar 05, 2021 10.35 10.40 9.621 10.36 6,472,487 +0.22(+2.13%)
Mar 04, 2021 9.602 10.41 9.592 10.14 7,758,235 +0.48(+4.97%)
Mar 03, 2021 9.739 9.955 9.631 9.660 3,953,067 +0.04(+0.41%)
Mar 02, 2021 9.935 10.29 9.562 9.621 4,056,185 -0.22(-2.19%)
Mar 01, 2021 9.680 10.02 9.484 9.837 5,515,806 +0.38(+4.05%)
Feb 26, 2021 9.847 10.13 9.391 9.454 6,378,682 -0.60(-5.95%)
Feb 25, 2021 10.43 10.74 9.866 10.05 5,859,412 -0.43(-4.12%)
Feb 24, 2021 10.26 10.64 9.739 10.48 7,757,025 +0.25(+2.49%)
Feb 23, 2021 10.04 10.29 9.337 10.23 5,911,878 +0.13(+1.26%)
Feb 22, 2021 9.964 10.66 9.847 10.10 7,015,760 +0.13(+1.28%)
Feb 19, 2021 10.22 10.46 9.749 9.974 4,722,910 -0.18(-1.74%)
Feb 18, 2021 11.24 11.24 10.07 10.15 5,919,465 -1.10(-9.76%)
Feb 17, 2021 10.89 11.38 10.48 11.25 11,616,417 +0.52(+4.84%)
Feb 16, 2021 10.74 10.96 10.17 10.73 9,558,465 +0.76(+7.68%)
Feb 12, 2021 9.278 10.13 9.160 9.964 5,584,189 +0.58(+6.17%)
Feb 11, 2021 10.01 10.31 9.131 9.386 6,735,259 -0.61(-6.08%)
Feb 10, 2021 9.739 10.06 9.503 9.994 5,594,410 +0.41(+4.30%)
Feb 09, 2021 9.543 9.915 9.378 9.582 4,800,296 -0.12(-1.21%)
Feb 08, 2021 9.239 9.788 9.190 9.700 6,216,083 +0.62(+6.80%)
Feb 05, 2021 9.366 9.415 9.043 9.082 5,633,640 -0.05(-0.54%)
Feb 04, 2021 9.268 9.298 9.013 9.131 3,260,225 -0.15(-1.59%)
Feb 03, 2021 9.219 9.533 8.797 9.278 6,655,425 +0.18(+1.94%)
Feb 02, 2021 9.749 9.758 9.033 9.101 6,203,151 -0.33(-3.53%)
Feb 01, 2021 9.484 9.778 9.160 9.435 4,963,226 +0.40(+4.45%)
Jan 29, 2021 8.993 9.729 8.886 9.033 7,140,343 -0.13(-1.39%)
Jan 28, 2021 9.435 9.906 8.817 9.160 6,692,478 -0.11(-1.16%)
Jan 27, 2021 8.434 9.660 8.287 9.268 9,561,082 +0.73(+8.50%)
Jan 26, 2021 8.974 9.209 8.474 8.542 6,262,918 -0.26(-2.90%)
Jan 25, 2021 8.591 8.846 8.209 8.797 5,255,224 +0.26(+3.10%)
Jan 22, 2021 8.219 8.542 8.052 8.533 4,981,283 +0.08(+0.93%)
Jan 21, 2021 8.631 8.827 8.023 8.454 7,006,574 -0.23(-2.60%)
Jan 20, 2021 9.415 9.631 8.425 8.680 9,056,138 -0.67(-7.14%)
Jan 19, 2021 9.886 9.984 9.062 9.347 10,778,751 -0.66(-6.57%)
Jan 15, 2021 9.660 10.11 9.602 10.00 11,527,184 +0.24(+2.41%)
Jan 14, 2021 9.307 9.768 9.229 9.768 9,420,676 +0.68(+7.44%)
Jan 13, 2021 8.944 9.298 8.660 9.092 10,633,688 +0.11(+1.20%)
Jan 12, 2021 8.160 9.111 8.140 8.984 10,757,677 +1.17(+14.93%)
Jan 11, 2021 7.169 7.836 7.071 7.817 4,548,667 +0.44(+5.98%)
Jan 08, 2021 7.679 7.694 7.307 7.375 4,599,127 -0.22(-2.84%)
Jan 07, 2021 7.601 7.719 7.464 7.591 4,643,474 +0.03(+0.39%)
Jan 06, 2021 6.993 7.620 6.993 7.562 6,329,096 +0.27(+3.77%)
Jan 05, 2021 7.101 7.650 7.091 7.287 6,891,557 +0.29(+4.21%)
Jan 04, 2021 6.748 7.042 6.649 6.993 5,045,537 +0.42(+6.42%)
Dec 31, 2020 6.571 6.571 6.571 4,583,659 +0.03(+0.45%)
Dec 30, 2020 6.110 6.640 6.071 6.542 4,583,659 +0.42(+6.89%)
Dec 29, 2020 6.463 6.512 6.090 6.120 5,626,164 -0.25(-4.00%)
Dec 28, 2020 6.699 6.757 6.336 6.375 7,667,401 -0.52(-7.54%)
Dec 24, 2020 7.238 7.258 6.865 6.895 1,912,207 -0.32(-4.48%)
Dec 23, 2020 6.689 7.405 6.679 7.218 6,049,005 +0.49(+7.29%)
Dec 22, 2020 6.816 6.924 6.649 6.728 3,413,253 -0.09(-1.29%)
Dec 21, 2020 6.502 6.865 6.394 6.816 5,692,484 +0.10(+1.46%)
Dec 18, 2020 6.826 6.855 6.640 6.718 11,571,130 -0.16(-2.28%)
Dec 17, 2020 6.865 6.904 6.571 6.875 4,213,676 +0.13(+1.89%)
Dec 16, 2020 7.238 7.238 6.679 6.748 7,824,841 -0.32(-4.58%)
Dec 15, 2020 6.934 7.110 6.855 7.071 5,007,133 +0.14(+1.98%)
Dec 14, 2020 7.258 7.297 6.865 6.934 6,748,709 -0.18(-2.48%)
Dec 11, 2020 7.689 7.709 6.988 7.110 7,747,122 -0.46(-6.09%)
Dec 10, 2020 6.963 7.611 6.963 7.571 10,003,355 +0.63(+9.04%)
Dec 09, 2020 6.865 7.130 6.767 6.944 6,305,571 +0.23(+3.36%)
Dec 08, 2020 6.630 6.983 6.542 6.718 6,082,490 +0.07(+1.03%)
Dec 07, 2020 7.022 7.081 6.630 6.649 8,017,447 -0.63(-8.63%)
Dec 04, 2020 6.855 7.277 6.855 7.277 6,351,967 +0.50(+7.38%)
Dec 03, 2020 6.855 6.914 6.434 6.777 8,406,001 -0.20(-2.81%)
Dec 02, 2020 7.071 7.473 6.963 6.973 5,083,432 -0.16(-2.20%)
Dec 01, 2020 7.297 7.542 7.061 7.130 3,929,150 -0.03(-0.41%)
Nov 30, 2020 7.738 7.817 7.150 7.159 4,319,410 -0.47(-6.17%)
Nov 27, 2020 7.650 7.802 7.454 7.630 2,194,542 -0.15(-1.89%)
Nov 25, 2020 7.787 7.836 7.473 7.777 3,540,347 -0.06(-0.75%)
Nov 24, 2020 7.620 7.934 7.503 7.836 4,773,836 +0.34(+4.58%)
Nov 23, 2020 7.169 7.493 7.110 7.493 6,427,528 +0.47(+6.70%)
Nov 20, 2020 7.061 7.356 6.865 7.022 4,175,065 -0.06(-0.83%)
Nov 19, 2020 6.846 7.101 6.561 7.081 6,301,442 +0.09(+1.26%)
Nov 18, 2020 7.277 7.395 6.968 6.993 5,158,628 -0.18(-2.46%)
Nov 17, 2020 6.797 7.189 6.777 7.169 4,220,677 +0.24(+3.39%)
Nov 16, 2020 7.248 7.267 6.493 6.934 8,095,017 -0.11(-1.53%)
Nov 13, 2020 6.738 7.125 6.713 7.042 3,661,377 +0.42(+6.37%)
Nov 12, 2020 6.591 6.924 6.512 6.620 5,153,503 -0.16(-2.32%)
Nov 11, 2020 6.846 7.199 6.610 6.777 6,691,622 -0.06(-0.86%)
Nov 10, 2020 6.394 6.846 6.257 6.836 6,318,916 +0.53(+8.40%)
Nov 09, 2020 6.228 6.444 5.953 6.306 9,138,030 +0.36(+6.11%)
Nov 06, 2020 5.963 6.208 5.924 5.943 5,686,457 +0.02(+0.33%)
Nov 05, 2020 5.934 6.218 5.894 5.924 6,115,251 +0.00(+0.00%)
Nov 04, 2020 6.179 6.218 5.816 5.924 8,318,268 -0.31(-5.03%)
Nov 03, 2020 6.551 6.610 6.169 6.238 6,354,200 -0.23(-3.49%)
Nov 02, 2020 6.336 6.532 6.002 6.463 7,631,622 +0.01(+0.15%)
Oct 30, 2020 7.238 7.267 6.228 6.453 17,750,780 -1.16(-15.21%)
Oct 29, 2020 7.679 7.807 7.424 7.611 7,241,917 -0.16(-2.02%)
Oct 28, 2020 8.238 8.395 7.738 7.768 7,982,039 -0.69(-8.12%)
Oct 27, 2020 8.562 8.621 8.367 8.454 5,236,456 -0.12(-1.37%)
Oct 26, 2020 8.993 9.072 8.503 8.572 5,363,805 -0.34(-3.85%)
Oct 23, 2020 9.092 9.181 8.827 8.915 3,754,571 -0.29(-3.19%)
Oct 22, 2020 8.552 9.229 8.425 9.209 7,002,268 +0.72(+8.43%)
Oct 21, 2020 8.827 9.100 8.444 8.493 7,033,683 -0.03(-0.35%)
Oct 20, 2020 8.317 8.709 8.240 8.523 4,971,427 +0.33(+4.07%)
Oct 19, 2020 8.199 8.341 7.954 8.189 4,115,485 +0.08(+0.97%)
Oct 16, 2020 8.474 8.616 8.091 8.111 4,130,099 -0.36(-4.28%)
Oct 15, 2020 8.101 8.474 7.964 8.474 3,361,831 +0.40(+4.98%)
Oct 14, 2020 7.934 8.302 7.895 8.072 3,688,606 +0.09(+1.11%)
Oct 13, 2020 8.248 8.405 7.974 7.983 3,136,390 -0.28(-3.44%)
Oct 12, 2020 8.140 8.346 7.885 8.268 4,306,494 +0.36(+4.59%)
Oct 09, 2020 8.170 8.356 7.777 7.905 4,081,565 -0.03(-0.37%)
Oct 08, 2020 7.748 7.944 7.571 7.934 5,188,449 +0.21(+2.67%)
Oct 07, 2020 7.061 7.797 7.061 7.728 5,980,357 +0.83(+12.09%)
Oct 06, 2020 7.022 7.395 6.855 6.895 6,962,190 -0.03(-0.42%)
Oct 05, 2020 6.532 6.973 6.532 6.924 4,270,300 +0.55(+8.62%)
Oct 02, 2020 6.169 6.512 6.105 6.375 4,247,254 +0.01(+0.15%)
Oct 01, 2020 6.434 6.615 6.189 6.365 4,078,957 -0.13(-1.96%)
Sep 30, 2020 6.699 6.747 6.385 6.493 5,292,443 -0.23(-3.36%)
Sep 29, 2020 7.081 7.110 6.659 6.718 5,341,927 -0.44(-6.16%)
Sep 28, 2020 7.032 7.243 6.826 7.159 5,600,635 +0.23(+3.25%)
Sep 25, 2020 7.081 7.150 6.855 6.934 3,713,785 -0.24(-3.28%)
Sep 24, 2020 7.159 7.405 6.875 7.169 5,879,353 -0.18(-2.40%)
Sep 23, 2020 7.375 7.787 7.316 7.346 5,896,892 +0.11(+1.49%)
Sep 22, 2020 7.542 7.597 7.228 7.238 4,384,012 -0.31(-4.16%)
Sep 21, 2020 7.454 7.611 7.150 7.552 4,637,165 -0.08(-1.03%)
Sep 18, 2020 7.611 7.890 7.465 7.630 12,765,725 +0.10(+1.30%)
Sep 17, 2020 7.444 7.591 7.285 7.532 4,736,050 -0.15(-1.92%)
Sep 16, 2020 7.316 7.856 7.248 7.679 6,487,546 +0.44(+6.10%)
Sep 15, 2020 7.218 7.305 6.895 7.238 4,107,756 +0.08(+1.10%)
Sep 14, 2020 6.885 7.356 6.767 7.159 6,295,402 +0.41(+6.10%)
Sep 11, 2020 6.718 6.914 6.664 6.748 3,567,775 +0.07(+1.03%)
Sep 10, 2020 6.875 7.042 6.649 6.679 5,345,015 -0.25(-3.54%)
Sep 09, 2020 6.826 6.954 6.689 6.924 3,502,937 +0.25(+3.82%)
Sep 08, 2020 6.836 6.885 6.453 6.669 5,985,933 -0.33(-4.76%)
Sep 04, 2020 7.003 7.091 6.557 7.003 4,354,009 +0.05(+0.71%)
Sep 03, 2020 6.816 7.140 6.816 6.954 5,655,111 +0.14(+2.01%)
Sep 02, 2020 7.238 7.326 6.816 6.816 6,139,616 -0.51(-6.96%)
Sep 01, 2020 7.287 7.586 7.209 7.326 4,751,490 +0.01(+0.13%)
Aug 31, 2020 7.552 7.564 7.091 7.316 5,918,158 -0.32(-4.24%)
Aug 28, 2020 7.787 7.856 7.513 7.640 3,441,749 -0.10(-1.27%)
Aug 27, 2020 7.591 7.831 7.513 7.738 5,316,202 +0.28(+3.82%)
Aug 26, 2020 8.042 8.081 7.434 7.454 6,974,450 -0.68(-8.32%)
Aug 25, 2020 8.101 8.317 7.954 8.130 3,911,510 +0.06(+0.73%)
Aug 24, 2020 7.895 8.101 7.650 8.072 4,111,002 +0.25(+3.26%)
Aug 21, 2020 7.993 8.091 7.738 7.817 6,353,191 -0.25(-3.04%)
Aug 20, 2020 8.533 8.582 8.003 8.062 6,444,837 -0.61(-7.01%)
Aug 19, 2020 8.552 9.121 8.493 8.670 6,430,463 +0.13(+1.49%)
Aug 18, 2020 8.827 9.190 8.503 8.542 6,565,649 -0.17(-1.91%)
Aug 17, 2020 8.582 8.729 8.297 8.709 5,509,289 +0.10(+1.14%)
Aug 14, 2020 7.983 8.876 7.944 8.611 9,391,271 +0.70(+8.80%)
Aug 13, 2020 8.091 8.199 7.895 7.915 5,915,105 -0.20(-2.42%)
Aug 12, 2020 8.062 8.278 7.836 8.111 5,513,968 +0.16(+1.97%)
Aug 11, 2020 8.336 8.552 7.934 7.954 7,197,657 -0.30(-3.68%)
Aug 10, 2020 8.111 8.278 7.856 8.258 6,912,864 +0.16(+1.94%)
Aug 07, 2020 7.640 8.160 7.591 8.101 8,369,910 +0.48(+6.31%)
Aug 06, 2020 7.689 7.836 7.581 7.620 5,107,846 -0.02(-0.26%)
Aug 05, 2020 7.601 7.738 7.307 7.640 7,361,036 +0.11(+1.43%)
Aug 04, 2020 7.091 7.601 6.934 7.532 8,703,504 +0.46(+6.52%)
Aug 03, 2020 6.551 7.189 6.512 7.071 10,209,086 +0.74(+11.61%)
Jul 31, 2020 6.375 6.385 6.105 6.336 5,228,543 -0.06(-0.92%)
Jul 30, 2020 6.355 6.502 6.277 6.394 4,487,228 -0.04(-0.61%)
Jul 29, 2020 6.081 6.473 5.899 6.434 5,413,206 +0.35(+5.81%)
Jul 28, 2020 5.943 6.218 5.924 6.081 4,593,319 +0.22(+3.68%)
Jul 27, 2020 6.345 6.394 5.737 5.865 11,489,919 -0.74(-11.14%)
Jul 24, 2020 6.434 6.811 6.404 6.600 6,266,115 +0.17(+2.59%)
Jul 23, 2020 6.100 6.444 5.835 6.434 6,656,791 +0.34(+5.64%)
Jul 22, 2020 6.149 6.189 5.924 6.090 5,251,093 -0.11(-1.74%)
Jul 21, 2020 6.414 6.463 6.130 6.198 8,739,986 -0.14(-2.17%)
Jul 20, 2020 6.375 6.586 6.311 6.336 3,992,156 -0.05(-0.77%)
Jul 17, 2020 6.669 6.713 6.375 6.385 4,772,362 -0.23(-3.41%)
Jul 16, 2020 6.669 6.880 6.551 6.610 4,797,953 -0.11(-1.61%)
Jul 15, 2020 6.532 6.748 6.409 6.718 6,983,100 +0.26(+4.10%)
Jul 14, 2020 6.238 6.453 6.022 6.453 6,699,465 +0.32(+5.28%)
Jul 13, 2020 6.659 6.748 6.130 6.130 6,028,122 -0.46(-6.99%)
Jul 10, 2020 6.512 6.596 6.306 6.591 5,446,029 +0.20(+3.07%)
Jul 09, 2020 6.689 6.875 6.385 6.394 10,200,448 -0.11(-1.66%)
Jul 08, 2020 6.591 6.826 6.419 6.502 7,681,775 -0.07(-1.04%)
Jul 07, 2020 6.277 6.846 6.203 6.571 11,132,531 +0.27(+4.36%)
Jul 06, 2020 6.208 6.385 6.120 6.296 9,288,125 +0.29(+4.90%)
Jul 02, 2020 5.590 6.046 5.582 6.002 7,478,553 +0.49(+8.90%)
Jul 01, 2020 5.404 5.600 5.365 5.512 5,519,570 -0.01(-0.18%)
Jun 30, 2020 5.433 5.531 5.169 5.522 6,698,455 +0.10(+1.81%)
Jun 29, 2020 5.198 5.424 5.134 5.424 8,108,992 +0.37(+7.38%)
Jun 26, 2020 5.492 5.512 4.982 5.051 31,203,428 -0.48(-8.69%)
Jun 25, 2020 5.424 5.796 5.281 5.531 8,395,168 +0.05(+0.89%)
Jun 24, 2020 5.698 5.845 5.453 5.482 7,692,464 -0.25(-4.28%)
Jun 23, 2020 5.983 5.983 5.649 5.728 10,959,787 -0.20(-3.31%)
Jun 22, 2020 6.208 6.296 5.777 5.924 7,781,296 -0.22(-3.51%)
Jun 19, 2020 6.699 6.708 6.090 6.139 30,441,258 -0.43(-6.57%)
Jun 18, 2020 6.414 7.003 6.296 6.571 9,882,491 -0.01(-0.15%)
Jun 17, 2020 6.748 6.767 6.350 6.581 9,695,242 -0.17(-2.47%)
Jun 16, 2020 6.875 6.914 6.512 6.748 7,963,917 +0.13(+1.93%)
Jun 15, 2020 6.002 6.748 5.865 6.620 9,524,790 +0.27(+4.33%)
Jun 12, 2020 6.522 6.610 6.203 6.345 7,388,214 +0.21(+3.35%)
Jun 11, 2020 6.355 6.669 6.130 6.139 9,541,346 -0.63(-9.28%)
Jun 10, 2020 7.424 7.542 6.748 6.767 9,112,712 -0.64(-8.61%)
Jun 09, 2020 7.532 7.679 7.091 7.405 8,743,653 -0.47(-5.98%)
Jun 08, 2020 6.571 8.091 6.571 7.875 20,585,702 +1.41(+21.85%)
Jun 05, 2020 6.473 6.640 6.012 6.463 12,748,799 +0.12(+1.85%)
Jun 04, 2020 6.032 6.370 6.022 6.345 6,524,766 +0.26(+4.35%)
Jun 03, 2020 6.375 6.375 5.983 6.081 7,525,454 -0.21(-3.28%)
Jun 02, 2020 6.120 6.404 6.081 6.287 5,424,315 +0.18(+2.89%)
Jun 01, 2020 5.806 6.272 5.772 6.110 8,012,851 +0.24(+4.01%)
May 29, 2020 5.943 6.139 5.796 5.875 11,474,062 +0.02(+0.34%)
May 28, 2020 6.100 6.404 5.806 5.855 6,889,557 -0.30(-4.94%)
May 27, 2020 6.444 6.444 5.934 6.159 6,673,716 -0.20(-3.09%)
May 26, 2020 6.041 6.429 5.983 6.355 8,098,425 +0.46(+7.82%)
May 22, 2020 5.551 5.914 5.482 5.894 5,882,123 +0.24(+4.16%)
May 21, 2020 5.708 5.870 5.600 5.659 6,212,643 -0.07(-1.20%)
May 20, 2020 5.914 6.041 5.639 5.728 9,185,524 -0.05(-0.85%)
May 19, 2020 5.639 6.100 5.524 5.777 8,755,613 +0.20(+3.51%)
May 18, 2020 5.031 5.620 4.982 5.580 10,842,334 +0.76(+15.89%)
May 15, 2020 4.992 5.149 4.791 4.815 9,153,290 -0.16(-3.16%)
May 14, 2020 5.129 5.178 4.835 4.972 8,748,338 -0.30(-5.76%)
May 13, 2020 6.306 6.306 5.159 5.276 9,559,628 -0.93(-15.01%)
May 12, 2020 6.149 6.620 6.130 6.208 10,606,459 +0.08(+1.28%)
May 11, 2020 6.081 6.424 6.012 6.130 9,590,169 +0.07(+1.13%)
May 08, 2020 5.688 6.071 5.580 6.061 7,285,741 +0.45(+8.04%)
May 07, 2020 5.777 5.963 5.580 5.610 6,529,098 -0.12(-2.05%)
May 06, 2020 5.865 5.973 5.639 5.728 6,375,885 -0.07(-1.18%)
May 05, 2020 6.287 6.316 5.747 5.796 10,767,872 -0.28(-4.68%)
May 04, 2020 5.786 6.189 5.649 6.081 9,991,913 +0.14(+2.31%)
May 01, 2020 5.639 6.287 5.492 5.943 9,686,554 +0.23(+3.95%)
Apr 30, 2020 6.110 6.355 5.669 5.718 16,306,924 -0.31(-5.20%)
Apr 29, 2020 5.561 6.120 5.433 6.032 8,176,065 +0.52(+9.43%)
Apr 28, 2020 5.492 5.580 5.031 5.512 10,867,691 +0.13(+2.37%)
Apr 27, 2020 5.178 5.531 4.884 5.384 12,069,829 +0.24(+4.57%)
Apr 24, 2020 5.247 5.247 4.835 5.149 12,658,766 +0.11(+2.14%)
Apr 23, 2020 5.002 5.257 4.894 5.041 12,315,812 +0.02(+0.39%)
Apr 22, 2020 5.355 5.375 4.825 5.021 10,898,208 -0.15(-2.85%)
Apr 21, 2020 5.051 5.355 4.963 5.169 15,489,600 +0.13(+2.53%)
Apr 20, 2020 4.423 5.198 4.394 5.041 14,871,908 +0.48(+10.54%)
Apr 17, 2020 4.462 4.580 4.207 4.560 12,062,284 +0.22(+4.97%)
Apr 16, 2020 4.511 4.668 4.237 4.345 8,180,627 -0.16(-3.49%)
Apr 15, 2020 4.070 4.531 3.894 4.502 16,126,839 +0.21(+4.79%)
Apr 14, 2020 3.982 4.330 3.854 4.296 19,586,946 +0.31(+7.88%)
Apr 13, 2020 3.835 4.051 3.717 3.982 12,312,724 +0.30(+8.27%)
Apr 09, 2020 3.688 4.217 3.354 3.678 16,686,903 +0.02(+0.54%)
Apr 08, 2020 3.060 3.668 3.001 3.658 10,235,330 +0.67(+22.30%)
Apr 07, 2020 2.942 3.217 2.864 2.991 12,115,532 +0.14(+4.81%)
Apr 06, 2020 2.589 2.854 2.511 2.854 9,191,461 +0.26(+10.23%)
Apr 03, 2020 2.422 2.648 2.285 2.589 13,200,901 +0.24(+10.00%)
Apr 02, 2020 2.305 2.668 2.158 2.354 14,824,385 +0.13(+5.73%)
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.