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 (%)
Jun 30, 2011	52.15	52.88	52.06	52.41	1,510,881	+0.55(+1.06%)
Jun 29, 2011	51.19	52.41	50.85	51.87	1,303,930	+1.04(+2.04%)
Jun 28, 2011	49.65	50.85	49.47	50.83	1,635,141	+1.66(+3.38%)
Jun 27, 2011	48.81	49.31	48.41	49.16	2,260,890	-0.21(-0.42%)
Jun 24, 2011	49.79	49.82	49.02	49.37	1,808,847	-0.45(-0.91%)
Jun 23, 2011	49.76	49.91	48.47	49.83	1,372,611	-0.81(-1.60%)
Jun 22, 2011	50.30	51.63	50.10	50.64	1,278,030	+0.14(+0.28%)
Jun 21, 2011	49.63	50.86	49.63	50.50	1,254,743	+1.22(+2.47%)
Jun 20, 2011	48.90	49.33	48.83	49.28	1,801,239	+0.16(+0.33%)
Jun 17, 2011	49.67	49.95	48.73	49.12	1,753,955	-0.10(-0.21%)
Jun 16, 2011	48.73	49.79	48.47	49.22	1,928,757	+0.60(+1.24%)
Jun 15, 2011	48.73	49.50	47.98	48.62	1,483,987	-0.59(-1.21%)
Jun 14, 2011	48.95	49.61	48.69	49.21	1,164,734	+0.80(+1.66%)
Jun 13, 2011	50.00	50.18	47.70	48.41	1,872,153	-1.40(-2.80%)
Jun 10, 2011	50.66	51.10	49.77	49.81	1,598,409	-1.19(-2.33%)
Jun 09, 2011	51.10	51.49	50.67	50.99	1,794,726	+0.18(+0.35%)
Jun 08, 2011	50.07	51.48	50.07	50.82	1,796,605	+0.84(+1.68%)
Jun 07, 2011	50.17	50.89	49.59	49.98	1,921,627	+0.45(+0.91%)
Jun 06, 2011	51.14	51.41	49.45	49.52	2,356,368	-1.84(-3.58%)

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.