Skip to main content

Range Resources (NY: RRC )

30.51 +0.52 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.92 26.42 24.69 26.11 7,742,832 +1.38(+5.59%)
Apr 27, 2023 24.66 25.15 24.56 24.73 4,493,200 +0.30(+1.21%)
Apr 26, 2023 24.77 24.77 24.04 24.43 4,387,071 -0.35(-1.39%)
Apr 25, 2023 25.76 26.06 24.54 24.78 6,242,543 -0.58(-2.30%)
Apr 24, 2023 25.16 25.53 24.93 25.36 6,056,661 +0.19(+0.74%)
Apr 21, 2023 25.23 25.47 24.89 25.17 5,942,040 -0.15(-0.58%)
Apr 20, 2023 25.52 25.89 25.24 25.32 2,470,476 -0.67(-2.58%)
Apr 19, 2023 25.53 26.01 25.33 25.99 2,576,001 -0.28(-1.05%)
Apr 18, 2023 26.40 26.68 25.91 26.27 2,734,621 -0.21(-0.78%)
Apr 17, 2023 27.32 27.55 26.38 26.47 2,282,538 -0.43(-1.61%)
Apr 14, 2023 26.90 27.00 26.53 26.91 1,890,585 +0.12(+0.44%)
Apr 13, 2023 26.68 27.18 26.51 26.79 1,557,795 +0.12(+0.44%)
Apr 12, 2023 27.03 27.47 26.66 26.67 1,860,050 -0.32(-1.17%)
Apr 11, 2023 27.13 27.13 26.31 26.99 3,938,758 +0.24(+0.89%)
Apr 10, 2023 26.60 27.27 26.36 26.75 4,233,098 +0.73(+2.81%)
Apr 06, 2023 26.25 26.43 25.69 26.02 2,414,071 -0.65(-2.44%)
Apr 05, 2023 26.70 26.96 25.96 26.67 2,131,319 +0.18(+0.67%)
Apr 04, 2023 26.55 26.64 25.89 26.49 5,259,490 +0.05(+0.19%)
Apr 03, 2023 27.05 27.21 26.05 26.45 4,318,024 +0.32(+1.21%)
Mar 31, 2023 25.32 26.39 25.18 26.13 4,387,987 +1.30(+5.25%)
Mar 30, 2023 25.16 25.27 24.48 24.83 2,270,981 -0.12(-0.47%)
Mar 29, 2023 25.05 25.13 24.68 24.94 2,091,168 +0.21(+0.84%)
Mar 28, 2023 24.22 24.93 24.03 24.74 3,435,816 +0.38(+1.54%)
Mar 27, 2023 23.99 24.58 23.63 24.36 3,685,728 +0.21(+0.86%)
Mar 24, 2023 23.39 24.35 23.28 24.16 2,658,730 +0.50(+2.13%)
Mar 23, 2023 23.86 24.75 23.64 23.65 4,159,868 -0.12(-0.50%)
Mar 22, 2023 24.20 24.46 23.57 23.77 5,396,313 -0.33(-1.35%)
Mar 21, 2023 23.60 24.25 23.53 24.10 4,369,136 +1.07(+4.63%)
Mar 20, 2023 22.60 23.53 22.60 23.03 5,024,916 +0.44(+1.97%)
Mar 17, 2023 24.62 24.72 22.43 22.59 10,559,851 -2.20(-8.88%)
Mar 16, 2023 23.37 24.80 23.17 24.79 3,121,003 +1.02(+4.28%)
Mar 15, 2023 24.58 24.84 23.28 23.77 4,427,510 -1.59(-6.27%)
Mar 14, 2023 25.04 25.98 24.77 25.36 3,073,871 +0.42(+1.70%)
Mar 13, 2023 24.64 25.65 24.23 24.93 3,535,438 -0.33(-1.32%)
Mar 10, 2023 25.61 26.23 25.17 25.27 3,517,321 -0.64(-2.47%)
Mar 09, 2023 26.93 27.05 25.55 25.91 3,943,330 -0.45(-1.72%)
Mar 08, 2023 26.66 27.01 25.87 26.36 3,026,901 -0.49(-1.83%)
Mar 07, 2023 26.57 27.38 26.50 26.85 3,444,340 +0.14(+0.52%)
Mar 06, 2023 26.55 26.85 25.98 26.72 5,136,748 -0.76(-2.76%)
Mar 03, 2023 26.53 27.80 26.35 27.47 4,180,224 +0.62(+2.31%)
Mar 02, 2023 26.37 26.92 26.23 26.85 3,527,159 +0.36(+1.37%)
Mar 01, 2023 26.23 27.02 25.79 26.49 7,493,403 -0.02(-0.07%)
Feb 28, 2023 25.59 27.11 25.48 26.51 9,371,794 +1.11(+4.38%)
Feb 27, 2023 25.81 26.39 24.63 25.40 18,233,092 -2.41(-8.67%)
Feb 24, 2023 24.99 29.29 24.55 27.81 21,836,184 +2.95(+11.88%)
Feb 23, 2023 24.70 25.10 24.16 24.86 7,343,486 +0.70(+2.89%)
Feb 22, 2023 23.04 24.60 22.96 24.16 8,351,567 +1.23(+5.36%)
Feb 21, 2023 22.80 23.35 22.25 22.93 7,748,428 -0.10(-0.43%)
Feb 17, 2023 24.37 24.37 22.75 23.03 7,635,077 -1.91(-7.66%)
Feb 16, 2023 25.62 26.05 24.93 24.93 7,855,870 -0.83(-3.21%)
Feb 15, 2023 25.19 25.88 24.90 25.76 6,663,050 +0.12(+0.46%)
Feb 14, 2023 25.49 26.29 25.20 25.64 7,609,279 +0.35(+1.40%)
Feb 13, 2023 24.76 25.46 24.74 25.29 5,371,743 +0.19(+0.74%)
Feb 10, 2023 24.61 25.11 24.36 25.10 6,655,557 +0.99(+4.12%)
Feb 09, 2023 23.07 24.44 23.06 24.11 7,946,681 +0.89(+3.81%)
Feb 08, 2023 23.35 23.63 22.74 23.22 2,981,555 -0.25(-1.05%)
Feb 07, 2023 23.16 23.50 22.78 23.47 6,431,926 +0.55(+2.40%)
Feb 06, 2023 23.77 23.97 22.68 22.92 4,740,132 -0.70(-2.96%)
Feb 03, 2023 23.89 24.60 23.61 23.62 5,326,343 -0.42(-1.76%)
Feb 02, 2023 24.12 25.00 23.70 24.04 4,878,240 +0.10(+0.41%)
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.