Skip to main content

Range Resources (NY: RRC )

30.11 +0.57 (+1.95%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 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 2,252,153 +0.71(+1.17%)
Jun 27, 2008 59.42 61.23 59.33 60.38 2,768,399 +1.15(+1.94%)
Jun 26, 2008 57.80 61.12 56.98 59.23 3,399,321 +1.00(+1.71%)
Jun 25, 2008 60.11 60.41 57.04 58.24 3,637,358 -1.57(-2.62%)
Jun 24, 2008 61.46 61.99 59.48 59.80 2,483,940 -1.76(-2.86%)
Jun 23, 2008 58.35 61.61 57.91 61.56 2,767,761 +3.22(+5.51%)
Jun 20, 2008 58.34 60.32 57.96 58.35 4,125,088 +0.55(+0.95%)
Jun 19, 2008 62.06 62.67 57.56 57.80 3,619,864 -4.18(-6.75%)
Jun 18, 2008 62.18 63.09 61.37 61.98 2,461,470 -0.47(-0.75%)
Jun 17, 2008 61.00 63.51 61.00 62.45 2,652,526 +1.91(+3.16%)
Jun 16, 2008 59.45 61.19 59.45 60.54 2,818,953 +1.54(+2.61%)
Jun 13, 2008 60.72 60.72 58.05 59.00 3,874,605 -0.69(-1.16%)
Jun 12, 2008 61.55 62.24 59.37 59.69 2,341,938 -1.90(-3.09%)
Jun 11, 2008 61.75 62.60 61.29 61.59 2,088,200 +0.27(+0.44%)
Jun 10, 2008 61.64 63.85 60.25 61.32 3,175,029 -2.03(-3.21%)
Jun 09, 2008 63.39 65.39 62.20 63.35 4,043,797 +0.01(+0.01%)
Jun 06, 2008 66.51 67.79 63.34 63.34 3,122,496 -2.26(-3.45%)
Jun 05, 2008 60.71 65.61 60.71 65.61 4,113,737 +5.06(+8.36%)
Jun 04, 2008 60.55 62.26 60.17 60.55 2,401,628 -0.25(-0.41%)
Jun 03, 2008 60.72 62.15 59.88 60.80 2,843,102 -0.16(-0.26%)
Jun 02, 2008 60.99 62.22 58.67 60.96 4,249,456 -0.34(-0.55%)
May 30, 2008 60.98 62.18 60.09 61.29 3,989,531 +0.62(+1.03%)
May 29, 2008 63.89 63.89 60.59 60.67 2,683,496 -3.43(-5.35%)
May 28, 2008 62.53 64.21 61.76 64.10 1,711,998 +1.15(+1.82%)
May 27, 2008 63.69 64.01 62.38 62.95 1,414,418 -1.10(-1.72%)
May 26, 2008 65.52 66.41 62.50 64.05 0 +0.00(+0.00%)
May 23, 2008 65.52 66.41 62.50 64.05 1,921,401 -1.30(-1.98%)
May 22, 2008 67.40 67.74 64.19 65.35 2,577,357 -2.68(-3.95%)
May 21, 2008 70.58 71.59 67.99 68.03 2,567,081 -1.87(-2.68%)
May 20, 2008 67.27 70.81 66.43 69.91 3,328,672 +2.73(+4.07%)
May 19, 2008 65.15 68.36 64.98 67.17 3,059,410 +2.30(+3.55%)
May 16, 2008 64.59 66.24 64.40 64.87 3,180,673 +1.09(+1.71%)
May 15, 2008 64.02 64.67 61.70 63.78 3,009,710 +0.10(+0.16%)
May 14, 2008 65.91 66.60 63.68 63.68 2,096,593 -2.35(-3.56%)
May 13, 2008 64.71 66.10 63.88 66.03 2,043,237 +1.22(+1.88%)
May 12, 2008 65.27 65.39 63.63 64.81 1,746,419 -0.13(-0.20%)
May 09, 2008 66.42 66.42 63.86 64.94 920,955 -0.99(-1.50%)
May 08, 2008 65.15 66.38 64.39 65.93 1,575,788 +1.15(+1.77%)
May 07, 2008 66.60 66.60 64.42 64.78 1,800,729 -1.47(-2.22%)
May 06, 2008 64.87 67.16 64.79 66.25 2,693,067 +1.38(+2.13%)
May 05, 2008 63.85 65.42 63.10 64.87 2,312,161 +1.87(+2.97%)
May 02, 2008 61.56 63.43 61.26 63.00 3,014,551 +1.53(+2.49%)
May 01, 2008 62.45 62.68 58.96 61.47 7,236,449 -0.40(-0.65%)
Apr 30, 2008 60.99 62.04 59.97 61.87 2,939,573 +0.88(+1.44%)
Apr 29, 2008 63.00 63.14 60.12 60.99 2,635,035 -2.78(-4.36%)
Apr 28, 2008 65.25 66.99 63.76 63.77 2,740,072 -0.90(-1.40%)
Apr 25, 2008 62.17 64.71 62.17 64.68 2,771,901 +2.94(+4.76%)
Apr 24, 2008 64.34 66.18 61.20 61.74 3,848,776 -4.21(-6.39%)
Apr 23, 2008 67.51 67.51 64.54 65.95 1,614,979 -1.16(-1.72%)
Apr 22, 2008 67.71 68.69 66.34 67.11 1,830,316 -0.31(-0.46%)
Apr 21, 2008 67.07 67.94 65.89 67.42 1,666,251 +0.68(+1.02%)
Apr 18, 2008 64.29 66.83 64.29 66.74 1,670,343 +2.09(+3.23%)
Apr 17, 2008 65.27 65.69 63.60 64.65 1,947,676 -0.90(-1.38%)
Apr 16, 2008 65.01 65.55 63.87 65.55 2,086,900 +1.17(+1.82%)
Apr 15, 2008 62.99 64.70 62.92 64.38 2,534,658 +2.07(+3.32%)
Apr 14, 2008 61.63 63.18 61.63 62.31 1,871,609 +0.54(+0.88%)
Apr 11, 2008 62.08 62.85 61.19 61.77 1,626,796 -0.98(-1.56%)
Apr 10, 2008 62.25 62.86 61.17 62.75 2,045,840 +0.95(+1.54%)
Apr 09, 2008 63.23 63.38 61.31 61.80 3,771,324 -2.24(-3.49%)
Apr 08, 2008 63.08 64.78 62.54 64.03 1,619,026 +1.12(+1.78%)
Apr 07, 2008 64.04 65.07 62.45 62.92 2,601,586 +0.48(+0.76%)
Apr 04, 2008 61.99 63.23 61.56 62.44 2,192,968 +1.16(+1.89%)
Apr 03, 2008 61.36 62.12 60.37 61.28 2,075,090 +0.24(+0.40%)
Apr 02, 2008 60.12 61.94 59.21 61.04 2,369,268 +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.