Indicators

Range Resources (NY: RRC )

35.49 -0.04 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	30.77	30.97	30.36	30.36	1,604,498	-0.39(-1.26%)
Dec 28, 2023	30.93	31.33	30.72	30.75	1,435,720	-0.12(-0.39%)
Dec 27, 2023	31.04	31.17	30.67	30.87	1,897,159	+0.08(+0.26%)
Dec 26, 2023	30.68	30.98	30.61	30.79	1,523,588	+0.23(+0.75%)
Dec 22, 2023	30.51	30.78	30.22	30.56	1,857,578	+0.14(+0.46%)
Dec 21, 2023	29.93	30.49	29.84	30.42	1,423,111	+0.85(+2.87%)
Dec 20, 2023	30.39	30.74	29.54	29.58	1,830,030	-0.83(-2.72%)
Dec 19, 2023	30.01	30.46	29.53	30.40	1,995,149	+0.11(+0.36%)
Dec 18, 2023	30.52	30.60	29.98	30.30	3,230,323	+0.45(+1.50%)
Dec 15, 2023	30.25	30.32	29.68	29.85	5,834,115	-0.48(-1.58%)
Dec 14, 2023	29.58	30.34	29.51	30.33	3,847,644	+0.81(+2.74%)
Dec 13, 2023	29.15	29.53	28.68	29.52	3,095,299	+0.59(+2.03%)
Dec 12, 2023	28.87	29.37	28.58	28.93	3,096,464	-0.72(-2.42%)
Dec 11, 2023	28.51	29.79	28.28	29.65	3,952,182	+0.10(+0.34%)
Dec 08, 2023	29.52	29.89	29.19	29.55	2,733,739	+0.29(+0.99%)
Dec 07, 2023	29.51	29.81	28.97	29.26	2,738,116	-0.17(-0.57%)
Dec 06, 2023	30.84	30.84	29.40	29.43	4,971,894	-1.74(-5.59%)
Dec 05, 2023	31.84	31.97	31.04	31.17	2,320,602	-0.40(-1.26%)
Dec 04, 2023	31.96	32.38	31.38	31.57	2,755,427	-0.99(-3.06%)

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.