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 (%)
May 31, 2019 7.402 7.615 7.373 7.576 6,967,713 +0.01(+0.13%)
May 30, 2019 7.770 7.964 7.538 7.567 5,930,126 -0.34(-4.29%)
May 29, 2019 7.489 7.925 7.441 7.906 5,876,309 +0.32(+4.21%)
May 28, 2019 7.683 7.731 7.455 7.586 5,098,617 -0.13(-1.63%)
May 24, 2019 7.596 7.867 7.557 7.712 6,387,853 -0.18(-2.33%)
May 23, 2019 7.683 7.702 7.373 7.896 14,141,453 +0.08(+0.99%)
May 22, 2019 8.197 8.293 7.799 7.819 8,047,834 -0.51(-6.16%)
May 21, 2019 8.051 8.332 8.017 8.332 7,835,678 +0.28(+3.49%)
May 20, 2019 8.497 8.526 8.041 8.051 8,195,633 -0.44(-5.14%)
May 17, 2019 8.913 9.156 8.487 8.487 5,788,589 -0.53(-5.91%)
May 16, 2019 9.272 9.349 8.991 9.020 4,272,562 -0.18(-2.00%)
May 15, 2019 8.962 9.233 8.913 9.204 3,558,148 +0.14(+1.50%)
May 14, 2019 8.884 9.209 8.846 9.068 5,025,610 +0.26(+2.97%)
May 13, 2019 9.214 9.214 8.749 8.807 5,724,004 -0.48(-5.21%)
May 10, 2019 9.223 9.349 8.981 9.291 5,601,977 +0.01(+0.10%)
May 09, 2019 9.204 9.359 8.913 9.282 7,354,089 +0.01(+0.10%)
May 08, 2019 9.098 9.437 9.078 9.272 6,457,157 +0.16(+1.70%)
May 07, 2019 8.855 9.233 8.647 9.117 11,513,374 +0.15(+1.62%)
May 06, 2019 8.671 9.030 8.599 8.972 8,821,644 +0.13(+1.42%)
May 03, 2019 8.565 8.967 8.473 8.846 8,707,603 +0.38(+4.46%)
May 02, 2019 8.623 8.671 8.226 8.468 12,470,247 -0.28(-3.21%)
May 01, 2019 8.758 8.976 8.700 8.749 7,145,092 -0.01(-0.11%)
Apr 30, 2019 9.223 9.233 8.681 8.758 14,943,544 -0.34(-3.73%)
Apr 29, 2019 8.913 9.243 8.855 9.098 7,295,064 +0.15(+1.62%)
Apr 26, 2019 9.078 9.311 8.894 8.952 9,766,276 -0.16(-1.81%)
Apr 25, 2019 9.320 9.383 8.933 9.117 11,438,277 -0.34(-3.59%)
Apr 24, 2019 9.475 9.703 9.379 9.456 8,917,563 +0.08(+0.83%)
Apr 23, 2019 9.698 10.16 9.330 9.379 17,769,884 -0.15(-1.53%)
Apr 22, 2019 9.543 9.630 9.272 9.524 13,285,205 +0.08(+0.82%)
Apr 18, 2019 9.834 9.882 9.379 9.446 12,588,475 -0.39(-3.94%)
Apr 17, 2019 10.10 10.19 9.727 9.834 7,347,551 -0.20(-2.03%)
Apr 16, 2019 9.892 10.12 9.601 10.04 8,915,260 +0.19(+1.97%)
Apr 15, 2019 9.921 10.09 9.655 9.844 8,898,319 -0.16(-1.55%)
Apr 12, 2019 10.39 10.44 9.936 9.999 8,768,810 -0.02(-0.19%)
Apr 11, 2019 10.12 10.21 9.873 10.02 5,712,578 -0.20(-1.99%)
Apr 10, 2019 10.30 10.48 10.17 10.22 5,843,036 -0.04(-0.38%)
Apr 09, 2019 10.59 10.62 10.21 10.26 6,152,690 -0.31(-2.93%)
Apr 08, 2019 10.59 10.76 10.46 10.57 5,643,302 +0.09(+0.83%)
Apr 05, 2019 10.22 10.53 10.22 10.48 4,980,315 +0.26(+2.56%)
Apr 04, 2019 9.950 10.22 9.815 10.22 7,412,440 +0.30(+3.03%)
Apr 03, 2019 10.57 10.59 9.863 9.921 9,710,061 -0.62(-5.88%)
Apr 02, 2019 10.80 10.83 10.50 10.54 4,239,559 -0.25(-2.33%)
Apr 01, 2019 11.02 11.06 10.72 10.79 4,990,432 -0.10(-0.89%)
Mar 29, 2019 10.97 11.03 10.78 10.89 5,353,023 +0.03(+0.27%)
Mar 28, 2019 10.42 10.92 10.24 10.86 5,897,969 +0.43(+4.09%)
Mar 27, 2019 10.66 10.71 10.34 10.43 5,103,556 -0.28(-2.62%)
Mar 26, 2019 10.77 10.94 10.52 10.72 6,079,220 +0.09(+0.82%)
Mar 25, 2019 10.47 10.74 10.25 10.63 5,387,015 +0.10(+0.92%)
Mar 22, 2019 10.92 10.94 10.37 10.53 5,064,125 -0.58(-5.23%)
Mar 21, 2019 10.98 11.18 10.92 11.11 5,807,477 +0.16(+1.42%)
Mar 20, 2019 10.37 11.11 10.33 10.96 6,250,862 +0.53(+5.11%)
Mar 19, 2019 10.73 10.75 10.37 10.42 4,529,530 -0.12(-1.10%)
Mar 18, 2019 10.23 10.56 10.22 10.54 4,457,318 +0.35(+3.42%)
Mar 15, 2019 10.40 10.49 10.10 10.19 10,823,917 -0.36(-3.40%)
Mar 14, 2019 10.44 10.62 10.44 10.55 5,602,469 +0.10(+0.93%)
Mar 13, 2019 10.16 10.50 10.13 10.45 8,003,948 +0.41(+4.04%)
Mar 12, 2019 9.603 10.08 9.579 10.05 6,195,466 +0.52(+5.48%)
Mar 11, 2019 9.506 9.632 9.380 9.526 5,805,807 +0.06(+0.61%)
Mar 08, 2019 9.835 9.864 9.458 9.468 6,354,919 -0.47(-4.77%)
Mar 07, 2019 10.30 10.30 9.912 9.941 6,020,184 -0.31(-3.02%)
Mar 06, 2019 10.50 10.54 10.20 10.25 5,441,734 -0.34(-3.20%)
Mar 05, 2019 10.77 10.77 10.48 10.59 7,265,155 -0.17(-1.62%)
Mar 04, 2019 10.54 10.93 10.52 10.76 9,025,304 +0.18(+1.74%)
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.