Skip to main content

Range Resources (NY: RRC )

32.98 -0.55 (-1.63%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 34.48 35.09 33.45 33.52 2,733,408 -1.04(-3.01%)
Jul 16, 2024 34.69 35.08 34.34 34.56 2,242,965 -0.28(-0.80%)
Jul 15, 2024 35.00 35.20 34.65 34.84 2,154,419 +0.02(+0.06%)
Jul 12, 2024 34.39 34.90 34.19 34.82 2,516,809 +0.73(+2.14%)
Jul 11, 2024 33.66 34.19 33.40 34.09 1,307,191 +0.60(+1.79%)
Jul 10, 2024 33.53 33.76 33.15 33.49 1,008,068 +0.08(+0.24%)
Jul 09, 2024 33.76 33.87 33.38 33.41 1,133,277 -0.55(-1.62%)
Jul 08, 2024 33.91 34.21 33.65 33.96 1,719,486 +0.31(+0.92%)
Jul 05, 2024 34.23 34.48 33.55 33.65 2,790,245 -0.78(-2.27%)
Jul 03, 2024 34.32 34.72 34.20 34.43 992,551 +0.28(+0.82%)
Jul 02, 2024 33.67 34.20 33.40 34.15 1,753,686 +0.73(+2.18%)
Jul 01, 2024 33.63 33.85 32.95 33.42 1,675,278 -0.11(-0.33%)
Jun 28, 2024 33.79 33.84 33.13 33.53 3,266,798 +0.01(+0.03%)
Jun 27, 2024 33.88 33.92 33.18 33.52 2,880,383 -0.03(-0.09%)
Jun 26, 2024 34.34 34.34 33.37 33.55 2,932,864 -0.91(-2.64%)
Jun 25, 2024 34.66 34.77 34.22 34.46 2,291,313 -0.36(-1.03%)
Jun 24, 2024 33.73 35.08 33.49 34.82 3,616,057 +1.35(+4.03%)
Jun 21, 2024 34.00 34.24 33.23 33.47 6,354,443 -0.59(-1.73%)
Jun 20, 2024 34.13 34.34 33.78 34.06 2,484,236 -0.18(-0.53%)
Jun 18, 2024 34.32 34.58 34.03 34.24 2,040,869 -0.05(-0.15%)
Jun 17, 2024 35.27 35.28 34.10 34.29 2,365,750 -0.96(-2.72%)
Jun 14, 2024 36.18 36.49 35.06 35.25 1,501,788 -1.01(-2.79%)
Jun 13, 2024 36.78 36.96 35.78 36.26 1,548,440 -0.70(-1.89%)
Jun 12, 2024 38.07 38.08 36.77 36.96 3,141,618 -0.68(-1.80%)
Jun 11, 2024 37.13 37.68 36.86 37.64 1,616,348 +0.27(+0.72%)
Jun 10, 2024 36.39 37.45 36.33 37.37 2,479,077 +1.15(+3.17%)
Jun 07, 2024 35.96 36.67 35.92 36.22 1,538,775 -0.08(-0.22%)
Jun 06, 2024 36.73 37.02 35.98 36.30 1,525,579 -0.20(-0.55%)
Jun 05, 2024 35.65 36.79 35.50 36.50 2,243,252 +0.90(+2.52%)
Jun 04, 2024 36.11 36.28 35.23 35.60 2,669,806 -1.14(-3.10%)
Jun 03, 2024 37.27 37.38 35.99 36.74 2,409,424 -0.09(-0.24%)
May 31, 2024 36.77 37.15 36.42 36.83 2,216,186 +0.27(+0.74%)
May 30, 2024 36.10 37.07 36.04 36.56 1,797,167 +0.51(+1.41%)
May 29, 2024 36.54 36.70 35.74 36.05 2,013,183 -0.74(-2.01%)
May 28, 2024 35.94 36.88 35.94 36.79 2,202,788 +1.09(+3.05%)
May 24, 2024 35.97 36.19 35.55 35.70 2,103,651 -0.16(-0.45%)
May 23, 2024 37.47 37.81 35.74 35.86 2,671,987 -1.28(-3.44%)
May 22, 2024 37.12 37.41 36.53 37.14 2,170,080 -0.34(-0.91%)
May 21, 2024 38.27 38.69 37.41 37.48 3,510,039 -1.29(-3.32%)
May 20, 2024 37.71 39.24 37.68 38.76 3,468,066 +1.07(+2.83%)
May 17, 2024 37.04 37.86 36.91 37.70 2,534,444 +0.87(+2.36%)
May 16, 2024 36.86 37.11 36.61 36.83 1,799,774 +0.14(+0.38%)
May 15, 2024 36.44 36.69 35.67 36.69 2,160,025 +0.24(+0.66%)
May 14, 2024 35.52 36.47 35.52 36.45 2,076,627 +1.04(+2.93%)
May 13, 2024 35.64 35.91 35.17 35.41 2,486,930 -0.04(-0.11%)
May 10, 2024 36.97 37.06 35.13 35.45 2,533,526 -1.38(-3.74%)
May 09, 2024 37.08 37.21 36.73 36.83 2,967,680 -0.06(-0.16%)
May 08, 2024 37.02 37.29 36.88 36.89 1,555,610 -0.45(-1.20%)
May 07, 2024 37.30 37.84 37.06 37.34 2,875,192 +0.27(+0.73%)
May 06, 2024 36.04 37.31 35.97 37.07 2,635,437 +1.44(+4.03%)
May 03, 2024 35.10 35.74 35.01 35.63 1,382,783 +0.72(+2.06%)
May 02, 2024 34.88 35.35 34.51 34.91 1,626,282 +0.44(+1.27%)
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.