Indicators

Range Resources (NY: RRC )

35.78 -0.16 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	30.00	30.22	29.42	29.99	2,076,487	+0.00(+0.00%)
Feb 27, 2007	30.34	30.77	29.30	29.99	2,642,076	-0.77(-2.50%)
Feb 26, 2007	30.53	31.16	30.29	30.76	1,467,766	+0.49(+1.61%)
Feb 23, 2007	30.25	30.38	29.99	30.28	1,397,312	+0.12(+0.40%)
Feb 22, 2007	29.68	30.17	29.36	30.15	1,291,284	+0.64(+2.16%)
Feb 21, 2007	28.77	29.76	28.77	29.52	1,513,453	+0.54(+1.88%)
Feb 20, 2007	28.74	29.05	28.43	28.97	956,168	+0.06(+0.19%)
Feb 16, 2007	28.53	29.00	28.45	28.91	1,688,250	+0.39(+1.35%)
Feb 15, 2007	28.53	28.65	28.25	28.53	1,064,750	-0.17(-0.59%)
Feb 14, 2007	28.60	29.10	28.32	28.70	799,687	+0.21(+0.73%)
Feb 13, 2007	28.18	28.50	28.01	28.49	1,114,304	+0.44(+1.57%)
Feb 12, 2007	28.30	28.54	27.79	28.05	1,209,458	-0.70(-2.42%)
Feb 09, 2007	28.60	29.07	28.47	28.74	1,316,088	+0.37(+1.29%)
Feb 08, 2007	28.11	28.54	27.69	28.38	1,313,639	+0.27(+0.97%)
Feb 07, 2007	28.66	28.81	27.87	28.11	1,502,701	-0.49(-1.71%)
Feb 06, 2007	28.83	28.93	28.10	28.59	1,523,886	-0.01(-0.03%)
Feb 05, 2007	29.08	29.36	28.55	28.60	2,106,720	-0.48(-1.65%)
Feb 02, 2007	29.20	29.24	28.64	29.08	990,126	-0.04(-0.13%)

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.