Indicators

Range Resources (NY: RRC )

36.91 +0.14 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	35.91	37.03	35.48	35.92	8,152	-0.58(-1.59%)
Sep 29, 2010	34.60	36.51	34.23	36.50	5,768,293	+1.70(+4.90%)
Sep 28, 2010	33.48	35.07	32.90	34.79	106	+1.47(+4.41%)
Sep 27, 2010	34.05	34.08	33.24	33.32	2,611,310	-0.64(-1.89%)
Sep 24, 2010	33.62	34.12	33.23	33.96	2,175,683	+0.81(+2.44%)
Sep 23, 2010	33.15	33.63	32.74	33.15	140	-0.11(-0.34%)
Sep 22, 2010	33.96	34.28	33.19	33.27	3,230,140	-0.69(-2.03%)
Sep 21, 2010	34.12	34.49	33.33	33.95	3,867,569	-0.16(-0.47%)
Sep 20, 2010	33.09	34.18	32.82	34.12	3,624,850	+1.08(+3.28%)
Sep 17, 2010	33.03	33.38	32.70	33.03	4,740,188	-0.75(-2.23%)
Sep 15, 2010	33.63	33.79	33.21	33.79	2,877,500	-0.14(-0.42%)
Sep 14, 2010	33.87	34.17	33.46	33.93	3,145,969	-0.02(-0.06%)
Sep 13, 2010	34.95	34.95	33.51	33.95	4,580,513	-0.90(-2.59%)
Sep 10, 2010	34.42	35.17	34.20	34.85	2,390,939	+0.54(+1.56%)
Sep 09, 2010	34.60	34.74	34.04	34.31	2,919,136	+0.23(+0.66%)
Sep 08, 2010	33.40	34.17	33.29	34.09	2,420,541	+0.78(+2.34%)
Sep 07, 2010	33.65	33.66	33.07	33.31	180	-0.60(-1.78%)
Sep 03, 2010	33.43	33.98	33.39	33.91	2,416,419	+0.79(+2.39%)
Sep 02, 2010	33.09	33.12	32.47	33.12	1,679,454	+0.02(+0.06%)

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.