Indicators

Range Resources (NY: RRC )

38.84 +1.06 (+2.81%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	32.51	34.76	32.08	33.41	0	-0.08(-0.25%)
Feb 26, 2009	34.56	35.47	33.32	33.50	3,081,594	+0.05(+0.14%)
Feb 25, 2009	33.70	34.29	31.69	33.45	5,220,017	+2.42(+7.81%)
Feb 24, 2009	29.60	31.32	29.03	31.03	3,233,554	+1.74(+5.93%)
Feb 23, 2009	31.69	32.04	29.14	29.29	2,866,602	-1.87(-6.00%)
Feb 20, 2009	32.48	32.48	30.51	31.16	0	-1.49(-4.57%)
Feb 19, 2009	32.54	33.28	31.83	32.65	2,201,400	+0.59(+1.85%)
Feb 18, 2009	33.35	33.75	31.68	32.06	2,408,440	-1.33(-3.99%)
Feb 17, 2009	32.98	34.78	32.98	33.39	2,299,293	-2.88(-7.95%)
Feb 13, 2009	35.91	36.96	35.79	36.28	1,665,758	+0.39(+1.07%)
Feb 12, 2009	33.94	36.02	33.85	35.89	2,934,645	+0.82(+2.33%)
Feb 11, 2009	36.35	36.58	34.06	35.08	2,415,156	-0.31(-0.88%)
Feb 10, 2009	37.49	38.42	34.79	35.39	4,720,953	-2.31(-6.13%)
Feb 09, 2009	37.37	38.53	37.35	37.70	3,346,465	+0.52(+1.39%)
Feb 06, 2009	36.05	37.56	35.76	37.18	3,233,024	+0.51(+1.38%)
Feb 05, 2009	34.95	36.84	34.29	36.67	4,344,118	+1.61(+4.58%)
Feb 04, 2009	34.86	35.81	34.63	35.07	3,571,580	+0.81(+2.36%)
Feb 03, 2009	33.52	34.48	32.92	34.26	3,082,814	+1.00(+2.99%)

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.