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

Range Resources (NY: RRC )

35.53 -1.38 (-3.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 4.473 4.840 4.433 4.757 8,296,174 +0.22(+4.75%)
Dec 30, 2019 4.463 4.620 4.374 4.541 8,188,802 +0.07(+1.54%)
Dec 27, 2019 4.688 4.723 4.473 4.473 8,910,147 -0.25(-5.20%)
Dec 26, 2019 4.786 4.835 4.688 4.718 6,337,453 +0.01(+0.21%)
Dec 24, 2019 4.757 4.885 4.698 4.708 3,055,385 -0.04(-0.83%)
Dec 23, 2019 4.610 4.806 4.580 4.747 10,779,374 +0.07(+1.47%)
Dec 20, 2019 4.953 4.953 4.541 4.679 17,126,898 -0.23(-4.60%)
Dec 19, 2019 4.826 5.022 4.757 4.904 11,335,817 +0.08(+1.63%)
Dec 18, 2019 4.590 4.894 4.580 4.826 12,181,803 +0.18(+3.80%)
Dec 17, 2019 4.424 4.688 4.365 4.649 11,485,254 +0.21(+4.64%)
Dec 16, 2019 4.227 4.571 4.218 4.443 13,189,282 +0.31(+7.60%)
Dec 13, 2019 4.571 4.639 4.119 4.129 13,886,057 -0.39(-8.68%)
Dec 12, 2019 4.031 4.522 3.982 4.522 14,688,717 +0.54(+13.55%)
Dec 11, 2019 4.041 4.070 3.894 3.982 8,664,841 -0.06(-1.45%)
Dec 10, 2019 3.992 4.109 3.885 4.041 9,122,528 +0.08(+1.97%)
Dec 09, 2019 3.709 4.060 3.670 3.963 15,758,192 +0.20(+5.45%)
Dec 06, 2019 3.436 3.816 3.406 3.758 11,631,859 +0.23(+6.65%)
Dec 05, 2019 3.572 3.689 3.475 3.523 12,539,967 +0.02(+0.56%)
Dec 04, 2019 3.328 3.543 3.270 3.504 8,635,260 +0.19(+5.59%)
Dec 03, 2019 3.260 3.387 3.221 3.318 10,464,080 +0.04(+1.19%)
Dec 02, 2019 3.484 3.562 3.270 3.279 11,713,369 -0.13(-3.72%)
Nov 29, 2019 3.484 3.494 3.367 3.406 5,433,508 -0.15(-4.12%)
Nov 27, 2019 3.455 3.611 3.445 3.553 5,356,358 +0.05(+1.39%)
Nov 26, 2019 3.777 3.777 3.406 3.504 12,298,682 -0.28(-7.47%)
Nov 25, 2019 3.650 3.816 3.602 3.787 10,775,767 +0.04(+1.04%)
Nov 22, 2019 3.377 3.865 3.357 3.748 17,557,880 +0.39(+11.63%)
Nov 21, 2019 3.436 3.475 3.289 3.357 13,195,004 -0.07(-1.99%)
Nov 20, 2019 3.543 3.611 3.387 3.426 11,906,662 -0.12(-3.31%)
Nov 19, 2019 3.631 3.670 3.504 3.543 8,324,619 -0.15(-3.97%)
Nov 18, 2019 4.070 4.070 3.650 3.689 15,633,434 -0.44(-10.64%)
Nov 15, 2019 3.943 4.138 3.894 4.129 8,653,942 +0.19(+4.70%)
Nov 14, 2019 4.148 4.207 3.875 3.943 10,273,107 -0.17(-4.04%)
Nov 13, 2019 4.207 4.260 4.031 4.109 8,939,916 -0.11(-2.55%)
Nov 12, 2019 4.246 4.314 4.138 4.216 8,420,249 +0.03(+0.70%)
Nov 11, 2019 4.402 4.519 4.177 4.187 11,802,654 -0.37(-8.14%)
Nov 08, 2019 4.343 4.613 4.270 4.558 8,903,015 +0.16(+3.55%)
Nov 07, 2019 4.470 4.617 4.324 4.402 9,276,641 -0.03(-0.66%)
Nov 06, 2019 4.392 4.665 4.314 4.431 12,416,759 +0.00(+0.00%)
Nov 05, 2019 4.636 4.890 4.421 4.431 14,509,149 -0.14(-2.99%)
Nov 04, 2019 4.314 4.704 4.294 4.568 16,482,023 +0.42(+10.12%)
Nov 01, 2019 3.963 4.207 3.875 4.148 11,339,651 +0.21(+5.46%)
Oct 31, 2019 4.011 4.099 3.806 3.933 9,763,722 -0.01(-0.25%)
Oct 30, 2019 4.441 4.490 3.904 3.943 14,926,247 -0.43(-9.82%)
Oct 29, 2019 4.109 4.485 4.026 4.373 12,704,041 +0.29(+7.18%)
Oct 28, 2019 4.168 4.353 4.070 4.080 13,251,711 -0.04(-0.95%)
Oct 25, 2019 3.660 4.154 3.660 4.119 20,773,804 +0.40(+10.76%)
Oct 24, 2019 3.855 3.860 3.406 3.719 18,920,580 -0.03(-0.78%)
Oct 23, 2019 3.641 3.904 3.553 3.748 12,075,317 +0.09(+2.40%)
Oct 22, 2019 3.709 3.767 3.523 3.660 10,260,225 -0.06(-1.57%)
Oct 21, 2019 3.699 3.743 3.504 3.719 9,655,393 +0.13(+3.53%)
Oct 18, 2019 3.689 3.806 3.548 3.592 9,131,802 -0.12(-3.16%)
Oct 17, 2019 3.514 3.719 3.406 3.709 8,197,190 +0.20(+5.85%)
Oct 16, 2019 3.436 3.655 3.436 3.504 13,983,808 +0.09(+2.57%)
Oct 15, 2019 3.348 3.587 3.250 3.416 8,403,395 +0.03(+0.86%)
Oct 14, 2019 3.514 3.514 3.240 3.387 7,935,536 -0.12(-3.34%)
Oct 11, 2019 3.416 3.582 3.416 3.504 9,012,439 +0.17(+4.97%)
Oct 10, 2019 3.309 3.406 3.201 3.338 7,852,692 +0.09(+2.70%)
Oct 09, 2019 3.309 3.377 3.182 3.250 9,054,221 -0.01(-0.30%)
Oct 08, 2019 3.484 3.484 3.240 3.260 13,275,524 -0.28(-7.99%)
Oct 07, 2019 3.553 3.650 3.431 3.543 8,857,038 -0.03(-0.82%)
Oct 04, 2019 3.436 3.610 3.338 3.572 11,850,503 +0.04(+1.10%)
Oct 03, 2019 3.338 3.577 3.250 3.533 15,094,681 +0.20(+5.85%)
Oct 02, 2019 3.436 3.626 3.321 3.338 15,975,596 -0.10(-2.84%)
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.