Indicators

Range Resources (NY: RRC )

34.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	32.56	32.70	32.12	32.24	1,856,424	-0.38(-1.16%)
Sep 28, 2023	31.89	32.68	31.77	32.62	2,451,787	+0.66(+2.05%)
Sep 27, 2023	31.34	32.35	31.21	31.96	3,023,777	+1.25(+4.08%)
Sep 26, 2023	30.31	31.08	30.28	30.71	2,963,153	+0.08(+0.26%)
Sep 25, 2023	29.80	30.65	30.32	30.63	2,408,388	+0.68(+2.26%)
Sep 22, 2023	30.04	30.22	29.43	29.95	2,128,475	+0.13(+0.43%)
Sep 21, 2023	30.36	30.48	29.70	29.83	2,072,892	-0.42(-1.38%)
Sep 20, 2023	30.61	31.18	30.23	30.24	1,960,922	-0.99(-3.18%)
Sep 19, 2023	31.70	31.72	31.12	31.24	1,851,906	-0.07(-0.22%)
Sep 18, 2023	32.17	32.17	31.15	31.31	2,230,404	-0.56(-1.75%)
Sep 15, 2023	32.67	32.83	31.67	31.86	5,413,971	-1.22(-3.70%)
Sep 14, 2023	33.43	33.71	32.75	33.09	2,276,655	+0.53(+1.62%)
Sep 13, 2023	32.40	32.72	32.10	32.56	2,010,806	-0.19(-0.58%)
Sep 12, 2023	32.07	32.82	32.07	32.75	1,852,299	+1.07(+3.38%)
Sep 11, 2023	32.56	32.64	31.47	31.68	1,800,017	-0.57(-1.75%)
Sep 08, 2023	32.25	32.73	32.13	32.24	1,882,651	+0.34(+1.06%)
Sep 07, 2023	31.98	32.34	31.70	31.91	2,177,262	-0.03(-0.09%)
Sep 06, 2023	31.76	32.28	31.43	31.94	2,312,456	-0.11(-0.34%)
Sep 05, 2023	32.75	33.26	32.03	32.05	2,134,668	-1.06(-3.21%)

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.