Skip to main content

Range Resources (NY: RRC )

30.34 +0.35 (+1.15%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 61.35 62.23 60.67 61.09 2,251,983 +0.71(+1.17%)
Jun 27, 2008 59.42 61.23 59.33 60.38 2,768,189 +1.15(+1.94%)
Jun 26, 2008 57.80 61.12 56.98 59.24 3,399,063 +1.00(+1.71%)
Jun 25, 2008 60.11 60.41 57.05 58.24 3,637,082 -1.57(-2.62%)
Jun 24, 2008 61.47 62.00 59.48 59.81 2,483,752 -1.76(-2.86%)
Jun 23, 2008 58.35 61.61 57.91 61.57 2,767,551 +3.22(+5.51%)
Jun 20, 2008 58.34 60.33 57.96 58.35 4,124,775 +0.55(+0.95%)
Jun 19, 2008 62.06 62.68 57.57 57.80 3,619,590 -4.19(-6.75%)
Jun 18, 2008 62.18 63.10 61.37 61.99 2,461,283 -0.47(-0.75%)
Jun 17, 2008 61.01 63.52 61.01 62.45 2,652,325 +1.91(+3.16%)
Jun 16, 2008 59.45 61.20 59.45 60.54 2,818,739 +1.54(+2.61%)
Jun 13, 2008 60.73 60.73 58.05 59.00 3,874,311 -0.69(-1.16%)
Jun 12, 2008 61.56 62.25 59.38 59.69 2,341,760 -1.90(-3.09%)
Jun 11, 2008 61.75 62.60 61.30 61.60 2,088,042 +0.27(+0.44%)
Jun 10, 2008 61.64 63.85 60.25 61.33 3,174,788 -2.03(-3.21%)
Jun 09, 2008 63.40 65.40 62.20 63.36 4,043,491 +0.01(+0.01%)
Jun 06, 2008 66.52 67.80 63.35 63.35 3,122,259 -2.27(-3.45%)
Jun 05, 2008 60.71 65.61 60.71 65.61 4,113,425 +5.06(+8.36%)
Jun 04, 2008 60.55 62.27 60.18 60.55 2,401,446 -0.25(-0.41%)
Jun 03, 2008 60.72 62.16 59.88 60.80 2,842,886 -0.16(-0.26%)
Jun 02, 2008 60.99 62.22 58.68 60.96 4,249,133 -0.34(-0.55%)
May 30, 2008 60.98 62.18 60.10 61.30 3,989,229 +0.62(+1.03%)
May 29, 2008 63.90 63.90 60.60 60.67 2,683,292 -3.43(-5.35%)
May 28, 2008 62.54 64.22 61.76 64.10 1,711,868 +1.15(+1.82%)
May 27, 2008 63.69 64.01 62.39 62.96 1,414,311 -1.10(-1.72%)
May 26, 2008 65.52 66.42 62.50 64.06 0 +0.00(+0.00%)
May 23, 2008 65.52 66.42 62.50 64.06 1,921,256 -1.30(-1.98%)
May 22, 2008 67.40 67.75 64.20 65.35 2,577,161 -2.68(-3.95%)
May 21, 2008 70.58 71.60 68.00 68.04 2,566,886 -1.87(-2.68%)
May 20, 2008 67.27 70.82 66.43 69.91 3,328,420 +2.73(+4.07%)
May 19, 2008 65.16 68.36 64.99 67.18 3,059,178 +2.30(+3.55%)
May 16, 2008 64.60 66.25 64.40 64.88 3,180,432 +1.09(+1.71%)
May 15, 2008 64.02 64.67 61.71 63.79 3,009,482 +0.10(+0.16%)
May 14, 2008 65.91 66.60 63.68 63.68 2,096,434 -2.35(-3.56%)
May 13, 2008 64.72 66.11 63.89 66.03 2,043,082 +1.22(+1.88%)
May 12, 2008 65.28 65.40 63.64 64.81 1,746,286 -0.13(-0.20%)
May 09, 2008 66.42 66.42 63.86 64.94 920,885 -0.99(-1.50%)
May 08, 2008 65.16 66.39 64.39 65.93 1,575,668 +1.15(+1.77%)
May 07, 2008 66.60 66.60 64.42 64.78 1,800,592 -1.47(-2.22%)
May 06, 2008 64.88 67.16 64.79 66.26 2,692,863 +1.38(+2.13%)
May 05, 2008 63.85 65.43 63.11 64.88 2,311,986 +1.87(+2.97%)
May 02, 2008 61.57 63.43 61.26 63.00 3,014,322 +1.53(+2.49%)
May 01, 2008 62.45 62.69 58.97 61.48 7,235,900 -0.40(-0.65%)
Apr 30, 2008 61.00 62.04 59.97 61.88 2,939,350 +0.88(+1.44%)
Apr 29, 2008 63.00 63.14 60.12 61.00 2,634,835 -2.78(-4.36%)
Apr 28, 2008 65.25 66.99 63.77 63.78 2,739,864 -0.90(-1.40%)
Apr 25, 2008 62.17 64.72 62.17 64.68 2,771,691 +2.94(+4.76%)
Apr 24, 2008 64.35 66.18 61.20 61.75 3,848,484 -4.21(-6.39%)
Apr 23, 2008 67.52 67.52 64.54 65.96 1,614,856 -1.16(-1.72%)
Apr 22, 2008 67.71 68.70 66.34 67.11 1,830,178 -0.31(-0.46%)
Apr 21, 2008 67.08 67.94 65.89 67.42 1,666,125 +0.68(+1.02%)
Apr 18, 2008 64.29 66.83 64.29 66.74 1,670,217 +2.09(+3.23%)
Apr 17, 2008 65.28 65.70 63.61 64.65 1,947,528 -0.90(-1.38%)
Apr 16, 2008 65.02 65.56 63.87 65.56 2,086,741 +1.17(+1.82%)
Apr 15, 2008 62.99 64.70 62.93 64.38 2,534,466 +2.07(+3.32%)
Apr 14, 2008 61.63 63.18 61.63 62.31 1,871,467 +0.54(+0.88%)
Apr 11, 2008 62.08 62.85 61.20 61.77 1,626,673 -0.98(-1.56%)
Apr 10, 2008 62.26 62.86 61.18 62.75 2,045,684 +0.95(+1.54%)
Apr 09, 2008 63.24 63.39 61.32 61.80 3,771,038 -2.24(-3.49%)
Apr 08, 2008 63.09 64.78 62.55 64.04 1,618,903 +1.12(+1.78%)
Apr 07, 2008 64.05 65.07 62.45 62.92 2,601,389 +0.48(+0.76%)
Apr 04, 2008 62.00 63.24 61.57 62.44 2,192,802 +1.16(+1.89%)
Apr 03, 2008 61.36 62.13 60.38 61.29 2,074,933 +0.24(+0.40%)
Apr 02, 2008 60.12 61.94 59.22 61.05 2,369,089 +1.10(+1.83%)
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.