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 +2.29(+9.09%)
May 08, 2023 25.80 25.81 25.07 25.23 2,618,676 +0.20(+0.79%)
May 05, 2023 24.83 25.44 24.75 25.03 4,228,798 +1.02(+4.24%)
May 04, 2023 23.96 24.37 23.66 24.01 3,205,853 +0.00(+0.00%)
May 03, 2023 24.39 24.78 23.91 24.01 4,656,044 -0.86(-3.46%)
May 02, 2023 25.17 25.43 24.54 24.87 3,769,133 -0.96(-3.72%)
May 01, 2023 25.73 26.15 25.31 25.83 3,027,123 -0.34(-1.29%)
Apr 28, 2023 24.97 26.47 24.74 26.17 7,725,786 +1.39(+5.59%)
Apr 27, 2023 24.71 25.21 24.61 24.78 4,483,309 +0.30(+1.21%)
Apr 26, 2023 24.82 24.82 24.09 24.49 4,377,413 -0.35(-1.39%)
Apr 25, 2023 25.82 26.12 24.59 24.83 6,228,800 -0.58(-2.30%)
Apr 24, 2023 25.22 25.59 24.98 25.42 6,043,328 +0.19(+0.75%)
Apr 21, 2023 25.29 25.53 24.95 25.23 5,928,959 -0.15(-0.58%)
Apr 20, 2023 25.57 25.95 25.29 25.38 2,465,037 -0.67(-2.58%)
Apr 19, 2023 25.58 26.07 25.39 26.05 2,570,330 -0.28(-1.05%)
Apr 18, 2023 26.45 26.74 25.97 26.33 2,728,601 -0.21(-0.78%)
Apr 17, 2023 27.38 27.61 26.43 26.53 2,277,513 -0.44(-1.61%)
Apr 14, 2023 26.96 27.06 26.59 26.97 1,886,423 +0.12(+0.44%)
Apr 13, 2023 26.74 27.24 26.57 26.85 1,554,365 +0.12(+0.44%)
Apr 12, 2023 27.09 27.53 26.72 26.73 1,855,955 -0.32(-1.17%)
Apr 11, 2023 27.19 27.19 26.37 27.05 3,930,088 +0.24(+0.89%)
Apr 10, 2023 26.66 27.33 26.41 26.81 4,223,779 +0.73(+2.81%)
Apr 06, 2023 26.31 26.48 25.75 26.08 2,408,756 -0.65(-2.44%)
Apr 05, 2023 26.76 27.02 26.01 26.73 2,126,627 +0.18(+0.67%)
Apr 04, 2023 26.61 26.70 25.95 26.55 5,247,912 +0.05(+0.19%)
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.