Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

37.31 -0.34 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.04 10.36 9.945 10.13 3,127,324 +0.02(+0.19%)
Mar 30, 2021 10.20 10.34 9.901 10.11 2,686,487 -0.20(-1.90%)
Mar 29, 2021 10.55 10.79 10.28 10.31 3,537,901 -0.35(-3.31%)
Mar 26, 2021 10.11 10.85 10.02 10.66 6,297,213 +0.68(+6.78%)
Mar 25, 2021 9.298 10.00 9.121 9.984 4,490,799 +0.55(+5.82%)
Mar 24, 2021 9.543 9.700 9.356 9.435 3,113,707 +0.04(+0.42%)
Mar 23, 2021 9.896 9.896 9.180 9.396 5,253,699 -0.80(-7.88%)
Mar 22, 2021 10.16 10.41 9.950 10.20 4,567,019 -0.09(-0.86%)
Mar 19, 2021 9.435 10.32 9.415 10.29 11,764,859 +0.84(+8.93%)
Mar 18, 2021 10.10 10.21 9.376 9.445 4,557,955 -0.76(-7.49%)
Mar 17, 2021 10.09 10.45 10.00 10.21 3,130,991 +0.08(+0.77%)
Mar 16, 2021 10.36 10.36 10.00 10.13 3,325,295 -0.20(-1.90%)
Mar 15, 2021 10.35 10.50 10.17 10.33 3,286,096 -0.04(-0.38%)
Mar 12, 2021 10.84 10.87 10.29 10.37 4,967,620 -0.50(-4.60%)
Mar 11, 2021 10.57 10.96 10.30 10.87 4,522,243 +0.35(+3.36%)
Mar 10, 2021 9.660 10.88 9.572 10.51 8,241,051 +0.87(+9.05%)
Mar 09, 2021 9.827 10.02 9.347 9.641 4,964,055 -0.34(-3.44%)
Mar 08, 2021 10.41 10.53 9.964 9.984 4,410,933 -0.37(-3.60%)
Mar 05, 2021 10.35 10.40 9.621 10.36 6,472,487 +0.22(+2.13%)
Mar 04, 2021 9.602 10.41 9.592 10.14 7,758,235 +0.48(+4.97%)
Mar 03, 2021 9.739 9.955 9.631 9.660 3,953,067 +0.04(+0.41%)
Mar 02, 2021 9.935 10.29 9.562 9.621 4,056,185 -0.22(-2.19%)
Mar 01, 2021 9.680 10.02 9.484 9.837 5,515,806 +0.38(+4.05%)
Feb 26, 2021 9.847 10.13 9.391 9.454 6,378,682 -0.60(-5.95%)
Feb 25, 2021 10.43 10.74 9.866 10.05 5,859,412 -0.43(-4.12%)
Feb 24, 2021 10.26 10.64 9.739 10.48 7,757,025 +0.25(+2.49%)
Feb 23, 2021 10.04 10.29 9.337 10.23 5,911,878 +0.13(+1.26%)
Feb 22, 2021 9.964 10.66 9.847 10.10 7,015,760 +0.13(+1.28%)
Feb 19, 2021 10.22 10.46 9.749 9.974 4,722,910 -0.18(-1.74%)
Feb 18, 2021 11.24 11.24 10.07 10.15 5,919,465 -1.10(-9.76%)
Feb 17, 2021 10.89 11.38 10.48 11.25 11,616,417 +0.52(+4.84%)
Feb 16, 2021 10.74 10.96 10.17 10.73 9,558,465 +0.76(+7.68%)
Feb 12, 2021 9.278 10.13 9.160 9.964 5,584,189 +0.58(+6.17%)
Feb 11, 2021 10.01 10.31 9.131 9.386 6,735,259 -0.61(-6.08%)
Feb 10, 2021 9.739 10.06 9.503 9.994 5,594,410 +0.41(+4.30%)
Feb 09, 2021 9.543 9.915 9.378 9.582 4,800,296 -0.12(-1.21%)
Feb 08, 2021 9.239 9.788 9.190 9.700 6,216,083 +0.62(+6.80%)
Feb 05, 2021 9.366 9.415 9.043 9.082 5,633,640 -0.05(-0.54%)
Feb 04, 2021 9.268 9.298 9.013 9.131 3,260,225 -0.15(-1.59%)
Feb 03, 2021 9.219 9.533 8.797 9.278 6,655,425 +0.18(+1.94%)
Feb 02, 2021 9.749 9.758 9.033 9.101 6,203,151 -0.33(-3.53%)
Feb 01, 2021 9.484 9.778 9.160 9.435 4,963,226 +0.40(+4.45%)
Jan 29, 2021 8.993 9.729 8.886 9.033 7,140,343 -0.13(-1.39%)
Jan 28, 2021 9.435 9.906 8.817 9.160 6,692,478 -0.11(-1.16%)
Jan 27, 2021 8.434 9.660 8.287 9.268 9,561,082 +0.73(+8.50%)
Jan 26, 2021 8.974 9.209 8.474 8.542 6,262,918 -0.26(-2.90%)
Jan 25, 2021 8.591 8.846 8.209 8.797 5,255,224 +0.26(+3.10%)
Jan 22, 2021 8.219 8.542 8.052 8.533 4,981,283 +0.08(+0.93%)
Jan 21, 2021 8.631 8.827 8.023 8.454 7,006,574 -0.23(-2.60%)
Jan 20, 2021 9.415 9.631 8.425 8.680 9,056,138 -0.67(-7.14%)
Jan 19, 2021 9.886 9.984 9.062 9.347 10,778,751 -0.66(-6.57%)
Jan 15, 2021 9.660 10.11 9.602 10.00 11,527,184 +0.24(+2.41%)
Jan 14, 2021 9.307 9.768 9.229 9.768 9,420,676 +0.68(+7.44%)
Jan 13, 2021 8.944 9.298 8.660 9.092 10,633,688 +0.11(+1.20%)
Jan 12, 2021 8.160 9.111 8.140 8.984 10,757,677 +1.17(+14.93%)
Jan 11, 2021 7.169 7.836 7.071 7.817 4,548,667 +0.44(+5.98%)
Jan 08, 2021 7.679 7.694 7.307 7.375 4,599,127 -0.22(-2.84%)
Jan 07, 2021 7.601 7.719 7.464 7.591 4,643,474 +0.03(+0.39%)
Jan 06, 2021 6.993 7.620 6.993 7.562 6,329,096 +0.27(+3.77%)
Jan 05, 2021 7.101 7.650 7.091 7.287 6,891,557 +0.29(+4.21%)
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.